Historical Stock Prices

PEP 
$102.96
*  
0.01
0.01%
Get PEP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PEP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 102.93 103.17 102.4 102.96 4,601,806
04/28/2016 102.17 103.15 102.16 102.97 4,350,039
04/27/2016 102.72 103.36 101.91 102.63 3,730,937
04/26/2016 103.2 103.4 102.19 102.6 3,223,411
04/25/2016 101.8 102.8301 101.61 102.8 3,501,217
04/22/2016 101.17 102.06 100.94 101.98 5,660,156
04/21/2016 102.34 102.34 100.42 100.99 7,145,126
04/20/2016 104.23 104.35 102.39 102.44 4,777,320
04/19/2016 103.81 104.61 103.76 104.32 4,993,863
04/18/2016 104.16 104.59 103.5 103.72 7,736,891
04/15/2016 103.24 103.81 103.01 103.77 4,537,947
04/14/2016 102.73 104.088 102.71 103.16 5,593,254
04/13/2016 105.34 105.35 103.76 104.12 3,802,289
04/12/2016 104.17 105.12 104.12 104.91 3,763,952
04/11/2016 105.16 105.77 104.16 104.3 5,353,516
04/08/2016 103.99 105.25 103.9 105.08 6,154,454
04/07/2016 103.34 103.97 103.03 103.6 6,220,933
04/06/2016 103.25 103.99 102.87 103.92 4,196,734
04/05/2016 103.77 103.93 102.87 103.1 3,589,151
04/04/2016 103.8 103.95 102.77 103.82 4,220,443
04/01/2016 101.97 103.89 101.945 103.78 4,128,611
03/31/2016 102.54 103.45 102.3 102.48 5,367,628
03/30/2016 101.46 102.89 101.41 102.69 4,513,591
03/29/2016 101.05 101.64 100.76 101.37 3,356,506
03/28/2016 100.96 101.61 100.82 100.98 3,785,458
03/24/2016 100.7 100.92 100.15 100.68 3,182,884
03/23/2016 100.69 101.7626 100.53 100.81 3,407,759
03/22/2016 101.28 101.51 100.43 100.77 3,457,646
03/21/2016 100.91 102.12 100.32 101.54 4,420,101
03/18/2016 101.67 101.94 101.01 101.29 7,262,547
03/17/2016 101 102.12 100.79 101.87 5,619,669
03/16/2016 100.94 101.34 100.01 100.83 4,176,507
03/15/2016 100.27 101.57 100.25 101.15 3,859,809
03/14/2016 101.13 101.45 100.62 100.65 3,580,208
03/11/2016 101 101.41 100.59 101.31 5,912,356
03/10/2016 100.45 100.88 100.02 100.78 5,502,777
03/09/2016 100 100.58 99.74 100.2 5,081,620
03/08/2016 98.97 100.1199 98.745 99.74 4,870,153
03/07/2016 99.25 99.6 98.9701 99.25 5,966,233
03/04/2016 98.81 100 98.57 100 7,063,740
03/03/2016 98.35 99.23 98.02 99.16 4,856,629
03/02/2016 98.05 98.36 97.54 98.33 4,179,909
03/01/2016 98.5 99.14 98.05 99.09 5,160,015
02/29/2016 98.36 99.02 97.79 97.82 5,948,530
02/26/2016 100.49 100.54 97.84 98.36 6,505,200
02/25/2016 99.83 100.7 99.83 100.67 4,668,947
02/24/2016 99 99.75 98.4 99.68 5,691,204
02/23/2016 99.89 100 99.38 99.54 3,721,046
02/22/2016 99.98 100.56 99.58 99.87 4,731,536
02/19/2016 98.46 100.185 98.46 99.58 4,531,230
02/18/2016 99.57 99.97 98.97 99.62 3,729,118
02/17/2016 99 99.89 98.8 99.55 4,493,212
02/16/2016 99.2 99.3 98.1 98.6 4,704,686
02/12/2016 96.4 98.59 96.15 98.49 5,109,064
02/11/2016 96.39 97.94 96.09 96.9 5,898,204
02/10/2016 98.21 98.73 97.52 97.62 4,503,702
02/09/2016 96.69 98.79 96.44 98.28 4,994,207
02/08/2016 97.14 97.89 96.4 97.52 4,728,953
02/05/2016 97.64 97.71 96.8 97.32 5,574,778
02/04/2016 98.68 98.9 97 97.39 5,211,887
02/03/2016 98.87 99.03 97.6 98.72 5,145,709
02/02/2016 98.65 98.68 98 98.21 3,809,921
02/01/2016 98.53 99.4 97.52 99.03 3,648,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?