Historical Stock Prices

PEP 
$95.17
*  
0.56
0.58%
Get PEP Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 95.71 95.71 94.51 95.17 5,381,728
04/23/2015 96.67 97.44 95.45 95.73 7,821,981
04/22/2015 97.25 97.64 96.68 97.28 5,288,903
04/21/2015 97.2 97.56 96.54 96.78 4,184,188
04/20/2015 96.26 96.94 96.24 96.5 4,468,687
04/17/2015 95.84 96.12 95.36 95.81 4,987,290
04/16/2015 96.53 96.915 96.21 96.45 3,699,019
04/15/2015 96.74 97.3 96.5 96.63 3,508,685
04/14/2015 95.67 96.8 95.39 96.49 4,494,972
04/13/2015 96.01 96.28 95.48 95.53 3,769,203
04/10/2015 96.28 96.52 96.15 96.2 2,704,870
04/09/2015 95.83 96.63 95.64 96.35 3,488,112
04/08/2015 96.1 96.6 95.69 96.03 3,878,814
04/07/2015 96.67 96.87 96.19 96.21 3,376,583
04/06/2015 95.53 97.09 95.53 96.48 4,856,156
04/02/2015 94.78 95.925 94.78 95.69 3,586,201
04/01/2015 95.16 95.28 94.17 95.09 4,229,489
03/31/2015 96.22 96.59 95.62 95.62 4,397,559
03/30/2015 96.28 96.675 95.55 96.52 5,021,247
03/27/2015 95.28 96.16 95.18 95.95 4,245,475
03/26/2015 95.25 95.98 94.79 95.63 5,077,708
03/25/2015 96.43 96.44 95.23 95.26 4,965,458
03/24/2015 96.71 97.16 95.81 95.86 7,110,157
03/23/2015 95.47 96.12 95.34 95.85 4,739,420
03/20/2015 94.2 95.475 94.1 95.34 8,806,483
03/19/2015 94.43 94.58 93.7 94.1 4,374,514
03/18/2015 93.99 95.05 92.24 94.64 7,686,149
03/17/2015 94.94 95.29 94.06 94.13 4,507,415
03/16/2015 94.56 95.53 94.48 95.45 4,687,385
03/13/2015 94.89 95.59 93.94 94.32 4,703,589
03/12/2015 93.96 95.76 93.84 95.71 4,454,966
03/11/2015 94.46 94.63 93.45 93.63 4,637,154
03/10/2015 95.38 95.6 94.43 94.43 5,389,597
03/09/2015 96 96.5 95.9701 96.04 4,809,112
03/06/2015 97 97.15 95.94 96.17 6,466,070
03/05/2015 97.7 97.83 97.21 97.23 3,537,435
03/04/2015 97.72 97.8448 97.12 97.36 3,884,891
03/03/2015 98.82 98.95 98.12 98.4 4,148,082
03/02/2015 98.9 99.3 98.73 99 3,609,594
02/27/2015 99.22 99.37 98.97 98.98 6,461,692
02/26/2015 99.15 99.36 98.98 99.07 4,406,782
02/25/2015 99.68 99.8199 98.9101 99.5 3,361,988
02/24/2015 99.45 99.97 99.14 99.58 3,389,333
02/23/2015 99.16 99.475 98.74 99.45 3,075,745
02/20/2015 98.22 99.07 97.83 99.06 3,945,887
02/19/2015 99.3 99.5999 98.53 98.72 4,186,251
02/18/2015 98.24 99.49 98.16 99.33 3,472,486
02/17/2015 98.45 98.71 98 98.36 5,876,254
02/13/2015 100.15 100.15 98.94 99.13 5,642,975
02/12/2015 100.05 100.5 99.38 100.27 9,062,289
02/11/2015 100.05 100.76 99.2 100.4 9,731,560
02/10/2015 96.73 98.1 96.38 97.99 6,794,638
02/09/2015 96.58 96.91 95.59 95.97 4,217,118
02/06/2015 96.68 97.06 96.3542 96.71 4,628,569
02/05/2015 97.23 97.23 96.41 96.61 4,462,166
02/04/2015 96.03 97.2653 96.03 96.6 5,064,605
02/03/2015 96.02 96.56 95.58 96.2 5,090,250
02/02/2015 93.86 95.44 93.6 95.33 6,881,899
01/30/2015 95.11 95.33 93.56 93.78 7,732,194
01/29/2015 95.72 96.48 94.87 96.03 4,595,915
01/28/2015 97.21 97.77 95.66 95.72 6,280,100
01/27/2015 97.65 98.05 95.248 96.72 7,365,006
01/26/2015 98.19 98.95 97.67 98.69 4,298,631
*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?