Pepsico, Inc. Historical Stock Prices

PEP 
$91.55
*  
0.36
0.39%
Get PEP Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  91.68  92.15  91.29  91.55 2,925,074
07/24/2014 91.62 92.34 91.36 91.91 4,929,302
07/23/2014 91.26 93.09 90.76 90.82 10,953,740
07/22/2014 89.61 89.64 89.01 89.17 5,303,392
07/21/2014 89.62 90.14 89.38 89.91 3,024,119
07/18/2014 90.13 90.28 89.69 90.09 5,273,200
07/17/2014 90.15 90.67 89.97 89.99 2,823,794
07/16/2014 90.63 90.88 90.06 90.5 5,121,598
07/15/2014 90.31 90.95 90.18 90.34 3,958,781
07/14/2014 90.2 91.39 90.07 91.08 4,496,056
07/11/2014 89.93 90.2135 89.45 89.85 3,655,304
07/10/2014 89.23 90.22 89.15 90.1 3,145,613
07/09/2014 89.9 90.1 89.62 89.77 2,493,283
07/08/2014 90.06 90.079 89.475 89.73 3,128,733
07/07/2014 89.61 89.94 89.48 89.86 2,534,538
07/03/2014 89.9 90.14 89.53 90.02 2,216,760
07/02/2014 89.29 89.69 89.01 89.67 2,829,646
07/01/2014 89.12 89.28 88.83 89.13 3,540,986
06/30/2014 88.46 89.5 88.35 89.34 4,473,412
06/27/2014 88.44 88.92 88.36 88.76 3,646,143
06/26/2014 89.09 89.14 87.99 88.61 3,539,297
06/25/2014 87.98 88.72 87.9 88.58 3,965,262
06/24/2014 88.23 88.57 87.835 88.05 4,309,683
06/23/2014 89.2 89.26 87.74 88.39 4,187,739
06/20/2014 90.14 90.24 89.1 89.1 5,697,010
06/19/2014 88.96 90.1 88.92 90.1 5,380,437
06/18/2014 87.34 88.97 87.11 88.9 5,314,413
06/17/2014 87.65 87.97 87.07 87.28 3,393,090
06/16/2014 86.87 87.74 86.71 87.55 3,882,419
06/13/2014 87.15 87.36 86.82 87.19 3,047,461
06/12/2014 87.59 87.71 86.95 87.22 3,856,210
06/11/2014 88.15 88.5 87.74 87.78 3,187,601
06/10/2014 87.84 88.72 87.67 88.42 3,411,022
06/09/2014 87.82 88.325 87.82 88 2,280,106
06/06/2014 87.86 88.07 87.53 87.91 3,675,394
06/05/2014 87.79 87.92 87.22 87.76 2,937,780
06/04/2014 87.52 88.05 87.34 87.43 3,866,433
06/03/2014 87.44 88.24 87.31 88.22 5,174,666
06/02/2014 88.12 88.39 87.76 87.87 2,876,071
05/30/2014 87.61 88.48 87.41 88.33 5,181,597
05/29/2014 86.99 87.84 86.88 87.73 4,643,656
05/28/2014 86.35 87.16 86.34 87.07 4,030,706
05/27/2014 85.81 86.63 85.645 86.53 4,400,070
05/23/2014 85.36 86.05 85.36 85.83 2,750,733
05/22/2014 86.06 86.1 85.4 85.58 2,964,851
05/21/2014 85.78 86.1461 85.53 86.1 2,647,076
05/20/2014 85.96 86.24 85.36 85.65 4,510,187
05/19/2014 85.94 86.2 85.45 86.1 4,201,443
05/16/2014 85.59 86.62 85.57 86.54 3,672,615
05/15/2014 86.84 86.9 85.69 85.74 3,877,132
05/14/2014 87.24 87.44 86.78 86.84 2,726,336
05/13/2014 86.95 87.44 86.81 87.23 2,259,404
05/12/2014 87.32 87.68 86.63 86.93 3,218,644
05/09/2014 86.57 87.245 86.42 87.17 3,330,116
05/08/2014 86.79 87.09 86.42 86.66 3,506,734
05/07/2014 85.31 87.12 85.31 86.8 5,493,625
05/06/2014 85.49 85.98 85.32 85.37 3,141,140
05/05/2014 85.17 86.08 85.14 85.91 2,989,509
05/02/2014 85.35 85.86 85.1 85.52 3,437,979
05/01/2014 86 86.134 84.945 85.57 3,848,707
04/30/2014 85.73 86.07 85.43 85.89 4,387,510
04/29/2014 86.93 86.9413 85.76 85.76 4,869,119
04/28/2014 85.54 87 85.45 86.82 5,978,499
04/25/2014 85.46 85.79 85.11 85.25 3,749,330
04/24/2014 85.38 85.67 85 85.52 3,749,740
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.

Research Brokers before you trade

Want to trade FX?