Pepsico, Inc. Historical Stock Prices

PEP 
$95.725
*  
0.065
0.07%
Get PEP Alerts
*Delayed - data as of Jul. 28, 2015 10:37 ET  -  Find a broker to begin trading PEP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PEP Real Time
 
 
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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
10:37  96.18  96.23  95.64  95.725 669,980
07/27/2015 96.03 96.42 95.33 95.66 4,780,211
07/24/2015 96.67 96.8851 96.09 96.18 3,631,735
07/23/2015 97 97.37 96.46 96.87 2,739,513
07/22/2015 97.02 97.48 96.8 97.17 3,368,394
07/21/2015 97.48 97.48 96.84 96.93 3,061,743
07/20/2015 97.08 97.48 96.8 97.31 3,391,794
07/17/2015 96.54 96.82 96.05 96.78 3,573,504
07/16/2015 97.09 97.34 96.87 96.9 4,253,038
07/15/2015 97.07 97.34 96.32 96.35 5,304,652
07/14/2015 97.4 97.48 96.73 97.13 4,479,374
07/13/2015 96.3 97.49 96.16 97.22 7,263,657
07/10/2015 95.42 96.27 95.01 95.55 7,233,407
07/09/2015 97.34 97.35 94.08 94.59 9,932,098
07/08/2015 95.71 96.28 95.51 95.61 6,051,668
07/07/2015 94.78 96.66 94.54 96.4 7,724,804
07/06/2015 94.04 94.92 94.01 94.4 4,952,423
07/02/2015 94.6 94.98 94.21 94.66 3,209,616
07/01/2015 93.8 94.57 93.55 94.52 4,808,627
06/30/2015 94.51 94.7 93.26 93.34 4,188,466
06/29/2015 94.4 94.76 93.62 93.69 3,620,658
06/26/2015 95.1 95.45 94.83 94.91 5,119,566
06/25/2015 95.75 95.99 94.83 94.83 4,422,498
06/24/2015 95.26 95.77 95.26 95.29 4,742,043
06/23/2015 95.61 95.74 95.14 95.6 3,676,477
06/22/2015 95 95.88 95 95.6 3,436,841
06/19/2015 94.88 95.3101 94.72 94.86 5,454,117
06/18/2015 94.33 95.52 94.12 95.23 4,035,127
06/17/2015 93.57 94.27 93.25 94.05 3,108,880
06/16/2015 92.77 93.71 92.5801 93.55 2,728,714
06/15/2015 93.27 93.42 92.54 92.64 7,202,995
06/12/2015 93.96 94.07 93.44 93.74 3,744,827
06/11/2015 94 94.29 93.89 94.09 3,015,895
06/10/2015 93.37 94.08 93.13 93.69 3,888,089
06/09/2015 92.8 93.32 92.72 93.07 3,409,274
06/08/2015 93.3 93.41 92.74 92.84 4,466,607
06/05/2015 93.87 93.98 92.9 93.05 4,740,955
06/04/2015 95.01 95.62 94.12 94.14 4,789,627
06/03/2015 95.82 96 95.15 95.3 3,249,022
06/02/2015 95.63 96.3502 95.37 96.05 3,960,326
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
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
01/23/2015 98.36 98.99 98.1 98.53 4,857,695
01/22/2015 97.48 99 97.04 98.9 7,615,994
01/21/2015 97.02 98.22 96.6 97.4 5,030,836
01/20/2015 98.33 98.33 96.83 97.51 7,023,874
01/16/2015 96.66 97.43 96.34 97.29 4,401,501
01/15/2015 97.14 97.32 96.38 96.67 4,424,008
01/14/2015 95.46 96.8 95.46 96.67 5,127,799
01/13/2015 96.67 97.49 95.82 96.35 5,373,499
01/12/2015 96.95 97.34 96.19 96.42 4,192,639
01/09/2015 97.55 97.67 96.59 96.82 4,057,459
01/08/2015 96.74 97.91 96.68 97.48 7,131,356
01/07/2015 95.13 96.23 94.43 95.74 6,526,269
01/06/2015 94.08 94.6199 92.94 93.02 6,194,995
01/05/2015 94.45 95.0499 93.72 93.73 6,440,954
01/02/2015 94.93 95.34 94.048 94.44 3,549,559
12/31/2014 95.67 95.98 94.54 94.56 3,727,376
12/30/2014 96.21 96.78 95.92 95.96 2,134,434
12/29/2014 96.62 97.1 96.02 96.73 2,453,829
12/26/2014 97.12 97.57 96.97 97.05 1,492,689
12/24/2014 97.5 97.89 97.05 97.09 1,608,616
12/23/2014 97.24 97.5 96.86 97.36 3,072,368
12/22/2014 95.79 96.66 95.47 96.62 3,622,879
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
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
*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?