PEPSICO $82.57

up +0.02


18/6/2013 04:18 PM  |  NYSE : PEP  |  Industries : Manufacturing / Beverage Manufacturing
Type:

PEP historical data

Date Open High Low Close Volume
9/2/2010 64.97 65.31 64.52 64.97 41586
9/1/2010 64.52 65.05 64.52 64.89 63821
8/31/2010 63.49 64.34 63.18 64.18 66248
8/30/2010 64.09 64.43 63.60 63.60 36979
8/27/2010 64.20 64.47 63.38 64.12 52277
8/26/2010 64.82 64.82 63.85 64.13 46049
8/25/2010 64.37 64.85 64.20 64.57 53227
8/24/2010 64.50 65.24 64.21 64.78 54428
8/23/2010 65.14 65.40 64.78 64.82 31521
8/20/2010 64.30 65.28 64.30 64.80 56550
8/19/2010 65.50 65.52 64.26 64.66 45496
8/18/2010 65.66 65.84 65.25 65.52 38579
8/17/2010 65.68 66.00 65.22 65.55 43572
8/16/2010 65.30 65.50 64.80 65.43 35645
8/13/2010 65.07 65.71 64.86 65.56 45167
8/12/2010 64.91 65.35 64.78 65.18 49247
8/11/2010 65.98 66.07 65.45 65.45 55446
8/10/2010 66.05 66.83 66.00 66.53 74110
8/9/2010 66.00 66.60 65.93 66.42 54927
8/6/2010 65.13 65.97 65.13 65.90 55007
8/5/2010 65.68 65.87 65.06 65.58 51431
8/4/2010 65.72 66.35 65.37 66.17 66638
8/3/2010 65.11 65.92 65.00 65.77 55772
8/2/2010 65.47 65.47 64.88 65.27 64797
7/30/2010 64.45 65.18 64.31 64.91 53374
7/29/2010 65.33 65.59 64.71 64.89 55796
7/28/2010 65.51 65.69 65.00 65.20 43214
7/27/2010 65.30 65.79 64.71 65.69 60322
7/26/2010 64.36 65.03 64.19 64.98 40291
7/23/2010 64.05 64.75 64.05 64.45 51877
7/22/2010 64.46 64.86 64.00 64.21 70328
7/21/2010 64.78 64.98 63.67 63.95 86902
7/20/2010 61.77 64.87 61.71 64.73 112431
7/19/2010 62.39 62.52 62.00 62.05 59694
7/16/2010 63.05 63.53 62.24 62.45 95102
7/15/2010 63.58 63.71 62.99 63.16 81241
7/14/2010 63.23 63.70 63.06 63.56 56875
7/13/2010 64.25 64.26 63.35 63.43 73123
7/12/2010 63.25 63.75 63.05 63.74 42053
7/9/2010 64.03 64.11 63.30 63.50 50205
7/8/2010 63.21 64.00 62.91 64.00 66608
7/7/2010 61.60 63.08 61.27 62.93 72962
7/6/2010 61.74 61.89 60.95 61.64 69501
7/2/2010 61.54 62.15 61.38 61.53 59878
7/1/2010 61.13 61.66 60.32 61.52 108525
6/30/2010 61.28 61.73 60.50 60.95 87607
6/29/2010 61.46 61.77 60.89 61.23 90545
6/28/2010 61.12 62.17 61.00 61.96 85324
6/25/2010 62.49 62.49 60.77 60.77 229342
6/24/2010 62.37 62.99 62.25 62.40 61854
6/23/2010 63.22 63.22 62.31 62.73 65097
6/22/2010 64.03 64.25 63.18 63.30 59789
6/21/2010 64.54 64.79 63.74 64.02 51588
6/18/2010 64.61 64.67 64.03 64.08 89476
6/17/2010 63.96 64.56 63.75 64.49 51793
6/16/2010 63.79 64.05 63.56 63.91 59600
6/15/2010 63.88 64.29 63.84 64.24 62491
6/14/2010 63.90 64.23 63.24 63.85 49418
6/11/2010 63.50 63.56 62.94 63.56 54661
6/10/2010 63.03 63.90 63.03 63.84 65678
6/9/2010 62.86 63.07 62.33 62.49 70563
6/8/2010 61.44 62.80 61.40 62.65 75383
6/7/2010 61.37 62.56 61.29 61.73 76941
6/4/2010 62.46 62.46 61.29 61.44 102646
6/3/2010 63.50 63.65 63.00 63.37 64484
6/2/2010 62.60 63.46 61.83 63.46 100239
6/1/2010 62.66 63.59 61.90 62.76 71800
5/28/2010 62.92 63.46 62.73 62.89 75467
5/27/2010 61.97 62.93 61.52 62.90 94284
5/26/2010 63.06 63.06 61.04 61.23 151529
5/25/2010 61.93 62.92 61.65 62.89 91569
5/24/2010 63.09 64.01 62.60 63.32 63340
5/21/2010 63.21 63.64 62.14 63.58 145864
5/20/2010 65.23 65.23 63.86 63.86 115874
5/19/2010 66.30 66.38 65.50 66.04 78678
5/18/2010 66.92 67.30 66.40 66.53 72375
5/17/2010 66.11 66.96 66.07 66.75 69438
5/14/2010 66.41 66.60 65.77 66.07 97318
5/13/2010 67.02 67.08 66.46 66.48 78005
5/12/2010 67.24 67.61 66.81 66.94 131704
5/11/2010 66.16 67.00 66.02 66.55 72408
5/10/2010 65.80 66.49 65.66 66.41 108338
5/7/2010 64.46 65.04 63.66 64.57 132215
5/6/2010 65.16 66.20 61.91 64.70 140462
5/5/2010 65.10 65.95 65.02 65.20 76588
5/4/2010 65.30 65.98 65.05 65.43 83831
5/3/2010 65.28 66.00 64.89 65.69 58079
4/30/2010 65.33 65.98 65.18 65.22 82742
4/29/2010 64.95 65.50 64.83 65.20 77140
4/28/2010 64.28 64.82 63.60 64.75 102293
4/27/2010 64.93 65.20 64.07 64.23 86153
4/26/2010 64.84 65.44 64.61 65.02 80969
4/23/2010 64.85 64.85 64.17 64.71 90089
4/22/2010 65.75 65.79 64.50 64.76 96897
4/21/2010 65.82 66.31 65.61 65.98 65343
4/20/2010 66.17 66.40 65.72 65.90 67809
4/19/2010 66.08 66.39 65.70 66.12 63546
4/16/2010 66.01 66.65 65.96 66.14 73744
4/15/2010 65.97 66.50 65.80 66.27 59685
4/14/2010 66.20 66.30 65.83 66.29 52023
Marketplace
Trading Center