Pepsico, Inc. Historical Stock Prices

PEP 
$95.97
*  
0.46
0.48%
Get PEP Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading PEP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PEP Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  96.60  96.59  95.64  95.97 4,388,746
06/01/2015 96.59 96.59 95.64 95.97 4,401,842
05/29/2015 97.21 97.24 95.94 96.43 5,721,671
05/28/2015 96.55 97.39 95.93 97.06 5,321,560
05/27/2015 95.99 96.58 95.71 96.38 4,028,178
05/26/2015 96.06 96.28 95.5029 95.79 3,779,654
05/22/2015 97.21 97.21 96.23 96.26 3,311,113
05/21/2015 97.4 97.79 96.9 97.2 3,406,907
05/20/2015 98 98.33 97.675 97.69 2,790,344
05/19/2015 97.94 98.34 97.57 97.95 3,323,946
05/18/2015 98.01 98.33 97.67 98.05 3,324,281
05/15/2015 97.83 98.44 97.75 98.22 3,808,892
05/14/2015 96.84 98 96.74 98 4,018,235
05/13/2015 96.27 96.96 96.17 96.41 3,739,756
05/12/2015 96 96.38 95 96.2 4,229,914
05/11/2015 96.27 97.0979 96.12 96.35 3,070,076
05/08/2015 95.91 96.61 95.55 96.55 5,231,561
05/07/2015 95.15 95.67 94.95 95.15 3,157,394
05/06/2015 95.92 95.97 94.95 95.48 3,372,180
05/05/2015 96.02 96.17 95.24 95.42 3,502,784
05/04/2015 95.45 96.25 95.26 95.95 3,721,379
05/01/2015 95.16 95.62 94.76 95.56 4,619,609
04/30/2015 94.16 95.33 93.76 95.12 6,703,447
04/29/2015 94.22 94.47 93.255 94.38 4,959,938
04/28/2015 94.74 94.77 94.02 94.42 5,060,945
04/27/2015 95.17 95.27 94.46 94.49 5,337,423
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
*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?