$103.24 +0.88 (%) PepsiCo Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
4/10/201483.8584.8283.6083.627,673,439
4/9/201483.4784.0083.2883.914,926,477
4/8/201483.9384.0083.1583.476,552,745
4/7/201482.3784.2382.3083.918,976,454
4/4/201483.1783.1882.5882.594,404,054
4/3/201482.9283.1082.6082.913,369,428
4/2/201482.8282.9582.4482.734,919,224
4/1/201483.0783.2782.7382.884,676,900
3/31/201483.7483.8083.1783.506,620,876
3/28/201482.7083.2182.7082.954,078,089
3/27/201482.8583.2182.5082.544,352,011
3/26/201482.5783.7482.4982.876,392,588
3/25/201481.9082.5081.9082.404,170,490
3/24/201482.3382.5781.5381.895,253,623
3/21/201482.2282.5781.5082.149,206,706
3/20/201481.3681.9181.2581.863,241,077
3/19/201481.9881.9981.1981.375,106,038
3/18/201482.0282.2281.5981.953,488,298
3/17/201481.4782.1481.2982.057,762,000
3/14/201481.7382.1980.8681.007,766,887
3/13/201482.2182.7181.6381.806,119,011
3/12/201482.2082.5581.8682.155,674,517
3/11/201481.8482.9881.7982.815,850,404
3/10/201481.5581.8381.2181.734,313,497
3/7/201481.5181.6381.0381.564,033,468
3/6/201481.1781.4480.9681.335,880,029
3/5/201480.3981.4780.3181.116,402,186
3/4/201479.8180.9379.8080.857,518,090
3/3/201479.1779.7179.1079.525,767,278
2/28/201479.0980.4078.8580.079,871,334
2/27/201478.6579.4678.4079.077,809,766
2/26/201479.5079.8878.5778.656,586,262
2/25/201479.0279.7578.9379.237,513,012
2/24/201478.3179.5978.3178.887,751,126
2/21/201478.0178.9177.9078.227,531,842
2/20/201477.4378.8777.3778.019,580,424
2/19/201478.0478.4377.0177.1010,353,796
2/18/201478.6378.6377.7878.189,843,869
2/14/201479.7679.8278.0678.0913,254,694
2/13/201480.7780.8778.3679.6911,205,919
2/12/201481.4881.8580.9881.494,471,389
2/11/201480.4881.3380.3381.255,077,734
2/10/201480.1780.7280.1680.604,742,012
2/7/201479.6880.2679.2680.224,578,150
2/6/201480.1980.2078.8579.396,115,224
2/5/201478.5779.6278.4479.424,829,740
2/4/201478.9779.1778.2878.825,431,834
2/3/201480.3580.5178.5278.577,076,924
1/31/201480.2080.8279.9080.366,729,456
1/30/201480.6281.3680.5581.084,589,057
1/29/201481.8781.8780.1080.227,545,185
1/28/201482.3982.6781.7182.323,867,847
1/27/201481.4382.7781.4282.065,814,988
1/24/201482.0782.6381.4381.435,920,924
1/23/201482.8582.8581.8782.435,429,063
1/22/201482.8383.0082.4782.853,920,420
1/21/201482.2183.0782.1582.924,790,747
1/17/201482.9482.9882.0482.206,281,006
1/16/201482.6883.1782.3082.863,724,717
1/15/201482.4883.2082.2882.894,190,224
1/14/201482.6382.8682.2682.374,389,269
1/13/201483.0683.5782.3282.374,487,238
1/10/201483.2083.6482.7583.503,712,915
1/9/201483.3483.3982.3782.854,565,939
1/8/201483.3383.6282.8183.245,653,400
1/7/201482.6283.9982.6183.486,334,320
1/6/201482.2082.6182.0882.283,888,671
1/3/201482.1282.8782.1282.243,288,547
1/2/201482.9382.9981.8282.103,276,752
12/31/201382.9883.3382.5482.943,009,535
12/30/201382.7183.0982.6882.912,006,895
12/27/201382.7483.1182.4682.712,361,322
12/26/201382.1482.4582.0182.451,798,956
12/24/201382.0682.2181.8082.041,115,370
12/23/201382.3482.3881.4581.863,721,349
12/20/201381.4782.1081.4781.817,496,810
12/19/201381.2781.7981.0281.664,075,689
12/18/201380.5881.6179.9681.427,416,940
12/17/201381.0581.2580.3580.468,210,198
12/16/201381.0681.3080.6081.004,245,632
12/13/201381.5381.8480.8580.933,798,304
12/12/201382.5682.6580.9781.286,327,494
12/11/201382.3283.0782.3282.676,606,298
12/10/201382.4582.8182.1182.404,888,909
12/9/201382.9283.2082.3682.695,371,741
12/6/201382.5283.2582.2483.154,841,218
12/5/201382.4182.5981.8981.905,321,577
12/4/201383.0283.0282.1182.656,819,764
12/3/201383.5383.9683.3383.805,767,506
12/2/201384.4384.5283.5483.704,495,875
11/29/201384.6284.8884.2084.462,698,087
11/27/201384.5184.6084.0784.423,611,564
11/26/201385.4085.7584.3884.394,633,892
11/25/201385.8186.1285.2485.372,536,182
11/22/201385.5685.8085.1185.743,380,120
11/21/201385.7985.9285.2285.623,137,139
11/20/201385.4886.0984.9885.134,471,122
11/19/201385.6185.8184.9385.294,026,233
11/18/201386.0286.1885.4085.864,163,167
11/15/201386.3386.5885.5686.033,324,023
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center