$93.72 +1.13 (%) PepsiCo Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
10/12/201162.3763.6262.0062.7013,796,289
10/11/201161.5761.8260.5160.9510,264,459
10/10/201161.6661.9361.3761.875,986,248
10/7/201160.9861.5660.6061.027,910,202
10/6/201159.9660.6159.4860.578,024,297
10/5/201160.1560.3459.3360.299,193,935
10/4/201159.7260.5658.5060.4511,390,538
10/3/201161.5962.2060.2460.2910,573,272
9/30/201162.3762.9961.8561.907,406,427
9/29/201162.7463.1261.9562.586,609,085
9/28/201162.6163.3161.8661.977,054,212
9/27/201162.7263.1362.2362.437,991,455
9/26/201160.7562.0460.7361.8910,312,382
9/23/201160.5960.7959.6560.3411,139,063
9/22/201160.0061.1959.5960.9216,341,137
9/21/201161.6462.0160.7460.7914,350,469
9/20/201160.6661.3860.2960.399,630,117
9/19/201161.1261.1960.0060.5613,587,623
9/16/201163.0663.0661.5862.0516,671,575
9/15/201162.0863.5960.9863.2218,666,645
9/14/201160.8662.1660.2861.5810,606,871
9/13/201160.3060.9360.1260.549,470,633
9/12/201159.4060.2459.2560.1411,253,453
9/9/201161.0761.2059.6859.9914,838,258
9/8/201161.4261.4961.1061.3411,828,756
9/7/201162.9862.9961.1861.6214,916,343
9/6/201161.7562.5861.5262.458,219,387
9/2/201163.6364.1163.1863.305,789,905
9/1/201164.3864.8864.1064.155,986,343
8/31/201164.1364.7564.0164.438,354,082
8/30/201163.9764.9163.6564.527,970,128
8/29/201163.7164.2163.5464.1618,839,568
8/26/201163.3563.5262.0063.1612,274,111
8/25/201163.7763.9262.7563.0213,775,244
8/24/201163.3763.7563.0363.706,789,694
8/23/201162.1563.4862.1063.487,631,134
8/22/201162.7962.7961.7761.928,212,839
8/19/201162.5763.1561.8562.0713,212,741
8/18/201163.8264.5662.5063.0912,017,537
8/17/201163.7764.7863.6864.627,568,689
8/16/201163.1764.0662.8563.766,746,212
8/15/201163.4963.7563.1763.577,027,988
8/12/201163.3063.5762.5663.188,808,018
8/11/201160.4163.5960.4162.8714,655,051
8/10/201162.5862.8960.1060.3221,694,400
8/9/201163.5163.8960.6163.0927,331,872
8/8/201164.1764.9162.8862.9720,127,315
8/5/201164.1465.4863.4864.6718,776,126
8/4/201164.4365.0963.2063.3515,201,461
8/3/201163.3464.5963.1864.4811,800,128
8/2/201163.6163.7663.1863.188,053,100
8/1/201164.2264.4363.4563.867,997,426
7/29/201163.8164.2163.5564.048,712,065
7/28/201164.1564.4063.8863.896,831,769
7/27/201164.0964.4463.7963.8612,889,191
7/26/201164.6564.6564.0164.0712,526,637
7/25/201165.2065.3864.2764.3714,148,698
7/22/201166.1866.2565.2465.7610,479,303
7/21/201167.3167.3164.7966.1726,304,892
7/20/201168.8668.8768.2868.495,706,932
7/19/201168.0968.7367.7568.546,550,283
7/18/201168.6168.6167.3868.006,164,956
7/15/201168.5368.5368.0068.536,760,126
7/14/201168.7469.0868.4468.604,459,993
7/13/201169.3869.4768.6368.894,955,441
7/12/201169.2069.5468.8669.015,376,509
7/11/201169.3469.4868.9269.305,248,767
7/8/201170.0170.3969.4769.936,016,318
7/7/201170.4970.7570.2570.525,694,923
7/6/201169.8070.2169.7570.175,989,548
7/5/201169.8770.4569.6669.777,317,746
7/1/201170.0870.2869.6170.196,466,936
6/30/201170.1370.4969.9270.435,282,235
6/29/201169.7770.2669.7569.965,512,145
6/28/201169.3769.7869.1869.625,162,729
6/27/201168.5369.3368.5369.057,454,666
6/24/201167.9868.6667.9568.4514,860,366
6/23/201168.2768.5567.4667.988,321,064
6/22/201168.9369.1568.7568.785,434,014
6/21/201169.2869.3468.8068.935,653,807
6/20/201168.6369.2668.6368.985,061,137
6/17/201169.3069.4968.5668.727,581,518
6/16/201168.5469.2968.5368.896,250,442
6/15/201169.1669.5767.7668.487,751,179
6/14/201169.4769.7869.2569.574,832,032
6/13/201168.7469.3268.6269.064,796,363
6/10/201169.3069.4268.5868.696,987,142
6/9/201168.9769.9568.7569.516,046,917
6/8/201168.7269.0068.4168.845,477,045
6/7/201169.2069.3068.8468.937,381,730
6/6/201169.0369.4568.7868.894,924,612
6/3/201168.9769.3568.7168.975,721,319
6/2/201170.2670.3969.3269.516,139,795
6/1/201170.5870.8770.2870.297,754,385
5/31/201170.7271.1270.6171.126,547,340
5/27/201170.6171.0370.2870.404,358,339
5/26/201170.3470.5969.8570.425,901,922
5/25/201170.6270.8770.2470.455,955,961
5/24/201171.0971.2270.6670.985,267,594
5/23/201170.9271.3470.7871.045,549,221
Trading Center