Historical Stock Prices

PEP 
$94.6
*  
0.84
0.9%
Get PEP Alerts
*Delayed - data as of Oct. 24, 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-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 93.76 94.79 93.55 94.6 4,005,823
10/23/2014 94.94 95.32 93.5 93.76 5,590,055
10/22/2014 93.85 95.02 93.64 94.46 5,148,155
10/21/2014 93.26 93.96 92.17 93.73 6,892,230
10/20/2014 91.66 93.72 91.59 93.55 6,883,073
10/17/2014 91.09 92 90.55 91.51 6,260,115
10/16/2014 90.27 91.025 89.82 90.79 7,226,400
10/15/2014 91.84 92.56 90.76 91.77 8,580,725
10/14/2014 94.46 94.52 92.59 93.01 5,868,514
10/13/2014 94.71 95.45 93.83 93.94 5,194,348
10/10/2014 93.66 95.9 93.66 94.65 8,350,922
10/09/2014 95.35 96.22 93.56 93.57 9,093,860
10/08/2014 92.95 93.94 92.76 93.94 5,714,435
10/07/2014 93.29 93.54 92.9 93.1 6,799,762
10/06/2014 93.5 93.65 92.785 93.37 3,733,095
10/03/2014 93.01 93.53 92.65 93.5 4,084,403
10/02/2014 92.81 92.92 92.33 92.58 3,513,750
10/01/2014 92.67 93.22 92.42 92.65 4,842,772
09/30/2014 92.95 93.43 92.92 93.09 4,219,311
09/29/2014 92.51 93.39 92.51 93.15 2,973,460
09/26/2014 92.5 93.33 92.44 93.13 3,536,266
09/25/2014 93.4 93.43 92.48 92.67 4,372,360
09/24/2014 93.11 94.04 93.08 93.5 4,227,262
09/23/2014 93.55 93.58 92.84 92.93 3,386,274
09/22/2014 93.42 93.78 93.2901 93.58 3,790,579
09/19/2014 93.86 94.21 93.42 93.79 6,259,305
09/18/2014 92.97 93.5 92.7 93.37 4,263,298
09/17/2014 92.67 93.31 92.05 92.85 4,997,193
09/16/2014 91.14 93.09 90.95 92.57 5,155,350
09/15/2014 91.07 91.31 90.78 91.2 3,770,687
09/12/2014 91.6 91.8 90.58 90.87 3,587,721
09/11/2014 91.69 91.95 91.48 91.65 3,670,636
09/10/2014 91.67 91.92 91.53 91.79 3,720,463
09/09/2014 91.5 91.794 91.3 91.42 3,259,229
09/08/2014 91.48 92.25 91.39 91.86 3,534,335
09/05/2014 91.85 91.85 91.39 91.75 3,147,999
09/04/2014 92.95 93.15 91.77 91.85 4,466,829
09/03/2014 92.4 92.76 91.805 92.75 4,915,462
09/02/2014 92.62 93.14 92.38 92.48 5,130,257
08/29/2014 92.73 92.91 92.01 92.49 3,657,459
08/28/2014 92.09 92.7 91.8075 92.58 3,234,333
08/27/2014 92.72 92.72 92.06 92.23 2,955,131
08/26/2014 93.21 93.51 92.56 92.6 3,116,165
08/25/2014 92.58 93.45 92.58 93.19 5,015,964
08/22/2014 92.27 92.59 91.6 91.6 3,865,522
08/21/2014 92.57 93.19 92.01 92.05 4,060,284
08/20/2014 91.82 92.44 91.52 92.23 5,709,271
08/19/2014 92.22 92.36 91.78 91.86 3,086,283
08/18/2014 92.2 92.52 92 92.15 2,974,723
08/15/2014 92.1 92.75 91.29 91.85 3,844,615
08/14/2014 91.82 92.08 91.46 91.79 3,624,723
08/13/2014 91.56 91.87 91.08 91.74 3,690,310
08/12/2014 91.46 91.89 91.02 91.21 2,776,040
08/11/2014 91.1 91.86 90.7 91.79 5,231,087
08/08/2014 89.9 90.35 89.51 90.29 4,739,884
08/07/2014 90.79 90.85 89.54 89.9 4,625,555
08/06/2014 88.43 90.76 88.43 90.51 6,589,862
08/05/2014 89.38 89.68 88.89 89.2 7,678,773
08/04/2014 88.33 89.72 88.13 89.69 6,488,915
08/01/2014 87.71 88.93 87.46 88.11 3,987,703
07/31/2014 88.24 88.91 88.07 88.1 4,825,902
07/30/2014 90.49 90.55 88.72 88.91 4,250,249
07/29/2014 90.91 90.97 90.14 90.14 4,268,625
07/28/2014 91.55 91.8 90.64 90.97 4,651,792
07/25/2014 91.98 92.15 91.29 91.55 2,924,974
07/24/2014 91.62 92.34 91.36 91.91 4,929,302
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?