PepsiCo Inc $90.73

down -0.24


29/7/2014 10:54 AM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
5/20/201171.6771.8471.2271.305,920,647
5/19/201171.3471.8971.1771.785,168,037
5/18/201170.9871.3370.7571.275,560,256
5/17/201170.4471.4670.3271.116,459,714
5/16/201170.4171.0970.3070.725,934,557
5/13/201170.7071.2770.2270.567,503,434
5/12/201170.3371.0569.9670.966,338,985
5/11/201169.8570.7869.8070.206,169,094
5/10/201169.8170.1269.8170.036,124,296
5/9/201169.6469.9869.4869.825,755,538
5/6/201169.6569.9569.1869.276,803,266
5/5/201169.4069.6968.4668.837,649,599
5/4/201169.5469.9369.3069.838,133,801
5/3/201168.8869.5968.8869.596,108,862
5/2/201169.2469.4868.8969.316,238,672
4/29/201169.6269.9468.6568.898,037,545
4/28/201167.9369.9267.8769.7212,757,723
4/27/201167.7368.2567.6667.935,940,876
4/26/201166.8967.8566.8567.716,561,899
4/25/201167.1567.2766.8467.034,197,928
4/21/201167.5367.5367.0567.413,883,584
4/20/201167.2667.4966.9867.334,289,050
4/19/201167.2567.2566.5066.814,975,665
4/18/201166.7367.3366.4467.155,673,356
4/15/201166.6967.1466.4467.115,399,390
4/14/201166.3466.8766.1266.704,209,284
4/13/201166.5866.8366.3266.454,209,685
4/12/201165.7866.7165.5666.577,503,862
4/11/201165.7166.3565.6766.044,385,734
4/8/201165.7666.0065.3565.734,078,977
4/7/201165.5966.0465.5565.926,121,917
4/6/201165.5165.8865.5165.753,817,272
4/5/201164.9965.6964.9265.585,774,212
4/4/201164.9365.1264.8665.094,216,907
4/1/201164.8765.4264.4765.226,355,952
3/31/201165.0965.2364.3564.417,412,999
3/30/201164.6065.3364.4365.055,803,562
3/29/201164.4164.6164.0364.165,174,949
3/28/201164.0264.7663.9864.344,972,122
3/25/201164.1964.4763.9563.985,051,465
3/24/201164.3664.4864.1764.204,151,221
3/23/201163.9564.3663.7564.203,909,822
3/22/201164.0264.0563.8363.945,043,131
3/21/201163.8564.3063.5064.106,526,658
3/18/201163.4963.6162.9063.248,443,861
3/17/201162.9163.2662.5663.086,758,160
3/16/201162.8962.9262.0562.318,404,427
3/15/201163.4463.6462.7063.018,736,519
3/14/201164.2664.4363.5964.145,892,374
3/11/201164.6164.8964.3364.656,876,964
3/10/201164.3464.8664.1264.438,661,022
3/9/201163.7064.8363.5664.657,738,499
3/8/201163.3163.9063.3163.797,526,484
3/7/201163.4363.5963.2063.477,022,477
3/4/201163.7863.8763.0363.407,664,508
3/3/201163.1963.9863.0063.758,449,765
3/2/201162.9562.9962.5462.947,061,802
3/1/201163.6963.9563.1963.218,088,162
2/28/201163.7863.9663.3763.428,024,956
2/25/201162.9963.8962.8963.606,523,367
2/24/201162.8563.2062.7163.039,122,214
2/23/201163.2063.7762.9062.939,527,479
2/22/201162.6663.5362.5763.159,638,442
2/18/201164.5164.5163.2063.4114,023,816
2/17/201163.2864.7163.2264.7010,851,190
2/16/201164.0964.4863.8463.968,047,616
2/15/201163.2964.4563.0664.359,487,828
2/14/201163.9664.3363.1763.349,115,890
2/11/201162.6264.0262.5663.879,020,281
2/10/201163.4864.1962.9463.3615,761,308
2/9/201164.3864.7663.9764.426,139,935
2/8/201163.6264.2763.5164.176,064,971
2/7/201163.9563.9863.2663.688,158,260
2/4/201164.1564.2863.6663.848,423,982
2/3/201164.5164.6864.0164.186,695,897
2/2/201164.4464.8764.0464.658,223,554
2/1/201164.5365.1464.3065.057,138,021
1/31/201164.3564.6864.0964.318,666,074
1/28/201165.4565.8464.1264.4010,456,333
1/27/201165.7365.9565.4565.566,819,754
1/26/201165.8966.0465.5265.866,800,315
1/25/201166.0166.2565.7565.774,986,140
1/24/201165.7966.1865.6066.184,713,729
1/21/201166.1966.3265.6765.875,564,473
1/20/201165.9466.3365.8165.907,134,044
1/19/201166.6766.6965.6965.907,872,588
1/18/201166.4667.1566.4066.576,065,908
1/14/201167.1567.1666.5866.785,986,016
1/13/201166.7067.4666.6566.917,943,000
1/12/201166.7167.0766.5566.735,265,105
1/11/201166.3466.7566.0166.334,686,466
1/10/201166.1366.3265.8466.055,220,476
1/7/201166.8266.8266.2566.394,899,120
1/6/201166.7166.9566.3866.847,650,539
1/5/201165.7166.8865.5666.5910,382,206
1/4/201166.1066.1965.1265.417,899,761
1/3/201165.9166.0965.6065.756,787,596
12/31/201065.0565.5565.0365.332,977,410
12/30/201065.3165.6265.0965.123,507,305
12/29/201065.4465.7765.3365.333,249,721
Trading Center