Home > Quotes > PEP > Historical Prices

Pepsico, Inc. Historical Stock Prices

PEP 
$82.97
*  
0.34
  negative  
0.41%
Get PEP Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  82.67  84.27  82.58  82.97 5,240,702
05/22/2013 82.59 84.27 82.58 82.97 5,241,802
05/21/2013 82.63 82.925 82.12 82.63 3,984,661
05/20/2013 83.79 83.84 82.47 82.59 3,958,151
05/17/2013 83.91 84.04 83.11 83.8 4,506,752
05/16/2013 84.04 84.78 83.67 83.74 4,496,227
05/15/2013 83.38 84.45 83.24 84.25 4,090,123
05/14/2013 83.06 83.52 82.92 83.5 4,544,892
05/13/2013 82.72 83.35 82.52 83.03 3,010,508
05/10/2013 82.98 83.255 82.58 83 3,161,863
05/09/2013 83.35 83.58 82.6 82.85 3,711,864
05/08/2013 83.3 83.65 82.81 83.25 4,110,645
05/07/2013 82.59 83.34 82.37 83.34 3,706,774
05/06/2013 82.7 82.7 82.22 82.5 3,032,060
05/03/2013 82.96 83.25 82.46 82.83 4,777,198
05/02/2013 82.14 82.93 82.08 82.56 2,726,949
05/01/2013 82.36 82.835 82.08 82.21 3,532,069
04/30/2013 82.41 82.645 82.02 82.47 4,117,996
04/29/2013 82.51 82.915 82.42 82.65 2,850,226
04/26/2013 82.71 82.99 82.3 82.51 3,075,921
04/25/2013 82.41 83.09 82.18 82.82 5,602,790
04/24/2013 84.06 84.29 82.22 82.34 6,398,269
04/23/2013 83.67 84.32 83.5 84.1 6,670,802
04/22/2013 82.29 83.63 82.05 83.38 6,664,706
04/19/2013 82.01 83.27 81.87 82.77 8,368,326
04/18/2013 80.21 83.45 80.11 81.25 18,893,860
04/17/2013 79.74 80.15 78.77 78.85 7,532,205
04/16/2013 79.23 80.03 79.09 80 5,149,230
04/15/2013 79.53 80.02 78.91 78.92 5,357,042
04/12/2013 78.93 80.035 78.74 79.99 5,539,967
04/11/2013 80.03 80.48 79.8 79.96 5,389,990
04/10/2013 79.43 80.095 79.26 80.06 3,540,142
04/09/2013 79.6 79.72 79.155 79.21 3,921,868
04/08/2013 78.565 79.51 78.25 79.5 3,703,574
04/05/2013 78.95 79.08 78.4 78.59 4,244,556
04/04/2013 78.3 79.57 78.3 79.53 5,299,101
04/03/2013 79.87 79.88 78.8 78.96 3,895,251
04/02/2013 79.35 79.88 79.27 79.74 4,033,949
04/01/2013 78.76 79.23 78.76 79.1 3,639,312
03/28/2013 78.5 79.13 78.07 79.11 5,338,019
03/27/2013 78.5 78.65 77.91 78.29 3,601,788
03/26/2013 77.9 78.94 77.79 78.92 5,185,165
03/25/2013 78.61 78.64 77.6 77.83 6,873,712
03/22/2013 76.74 79.27 76.66 78.64 14,213,580
03/21/2013 76.29 76.75 76 76.15 3,998,146
03/20/2013 76.95 77.07 76.07 76.32 7,579,799
03/19/2013 76.78 76.95 76.5 76.67 5,040,139
03/18/2013 76.66 76.99 76.6 76.68 4,176,810
03/15/2013 76.85 77.15 76.7 77.04 6,621,394
03/14/2013 77.06 77.22 76.86 77.19 4,153,774
03/13/2013 76.89 77.1 76.65 76.95 3,544,141
03/12/2013 76.83 77.18 76.69 76.89 4,608,407
03/11/2013 77.12 77.39 76.79 76.85 4,023,087
03/08/2013 77.16 77.41 76.647 77.2 4,297,163
03/07/2013 76.76 77.17 76.67 77.14 4,461,854
03/06/2013 77 77.09 76.62 76.8 3,940,573
03/05/2013 76.84 77.07 76.49 76.9 7,424,747
03/04/2013 75.78 76.62 75.54 76.6 5,561,460
03/01/2013 75.55 75.95 75.37 75.93 4,286,138
02/28/2013 75.44 75.95 75.44 75.77 6,009,225
02/27/2013 75.1 75.59 74.53 75.48 4,655,943
02/26/2013 75.4 75.77 74.9999 75.62 6,176,429
02/25/2013 75.68 76.33 75.09 75.19 7,602,826
02/22/2013 75.42 75.58 75.14 75.57 4,971,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.