$96.05 +1.36 (%) PepsiCo Inc - NYSE

Oct. 30, 2014 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEP historical data

Date Open High Low Close Volume
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
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
Trading Center