Historical Stock Prices

PEP 
$95.44
*  
0.08
0.08%
Get PEP Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 95.3 96.2 95.21 95.44 7,672,261
12/18/2014 94.71 95.41 93.74 95.36 8,109,637
12/17/2014 92.79 94.1 92.43 93.72 6,192,905
12/16/2014 93.54 94.97 92.53 92.59 6,950,830
12/15/2014 95.13 95.72 93.8627 94.14 4,551,232
12/12/2014 95.66 96.77 94.71 94.74 3,937,696
12/11/2014 96.3 97 96.01 96.29 4,762,441
12/10/2014 97.23 97.6 96.07 96.18 3,972,292
12/09/2014 97.22 97.75 96.21 97.13 3,408,873
12/08/2014 97.87 98.11 97.5 97.78 4,233,510
12/05/2014 97.62 97.934 97.2 97.76 5,308,199
12/04/2014 98.04 98.28 97.4 97.75 4,590,476
12/03/2014 99.7 99.7 98.18 98.32 4,938,906
12/02/2014 99.98 100.57 99.61 100.39 3,888,040
12/01/2014 98.56 100.145 98.49 99.67 3,653,020
11/28/2014 99.72 100.7 99.52 100.1 2,504,268
11/26/2014 99.25 99.64 99.01 99.35 2,685,579
11/25/2014 98.51 99.19 98.5 98.93 3,637,186
11/24/2014 98.88 99.25 98.49 98.68 3,540,688
11/21/2014 99.03 99.13 98.24 98.89 4,618,643
11/20/2014 98.01 98.62 97.865 98.06 3,727,138
11/19/2014 97.94 98.44 97.75 98.41 3,396,799
11/18/2014 98.42 98.5 97.86 97.94 3,905,493
11/17/2014 96.85 98.55 96.85 98.42 3,733,062
11/14/2014 98.49 98.55 97.36 97.72 4,335,184
11/13/2014 96.53 98.96 96.53 98.54 6,250,235
11/12/2014 96.7 97.39 96.22 97.16 3,247,530
11/11/2014 96.96 97.38 96.64 96.7 3,263,623
11/10/2014 96.4 96.985 96.16 96.97 3,345,479
11/07/2014 96.81 96.81 95.5 96.8 5,273,399
11/06/2014 96.96 97.2 96.51 96.81 4,198,532
11/05/2014 97.52 97.86 96.37 96.89 3,804,096
11/04/2014 96.14 96.84 95.99 96.73 3,735,644
11/03/2014 95.94 96.4298 95.61 95.83 4,328,581
10/31/2014 96.41 96.74 95.58 96.17 5,258,812
10/30/2014 94.45 96.1 94.15 95.65 3,560,101
10/29/2014 95.5 95.5 94.07 94.69 3,274,261
10/28/2014 94.69 95.26 94.3 95.26 3,368,324
10/27/2014 94.48 95.24 94.31 94.62 3,135,454
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
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?