Pepsico, Inc. Historical Stock Prices

PEP 
$92.01
*  
0.15
0.16%
Get PEP Alerts
*Delayed - data as of Aug. 20, 2014 12:21 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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
12:21  91.71  92.20  91.52  92.01 1,491,488
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
07/23/2014 91.26 93.09 90.76 90.82 10,953,740
07/22/2014 89.61 89.64 89.01 89.17 5,303,392
07/21/2014 89.62 90.14 89.38 89.91 3,024,119
07/18/2014 90.13 90.28 89.69 90.09 5,273,200
07/17/2014 90.15 90.67 89.97 89.99 2,823,794
07/16/2014 90.63 90.88 90.06 90.5 5,121,598
07/15/2014 90.31 90.95 90.18 90.34 3,958,781
07/14/2014 90.2 91.39 90.07 91.08 4,496,056
07/11/2014 89.93 90.2135 89.45 89.85 3,655,304
07/10/2014 89.23 90.22 89.15 90.1 3,145,613
07/09/2014 89.9 90.1 89.62 89.77 2,493,283
07/08/2014 90.06 90.079 89.475 89.73 3,128,733
07/07/2014 89.61 89.94 89.48 89.86 2,534,538
07/03/2014 89.9 90.14 89.53 90.02 2,216,760
07/02/2014 89.29 89.69 89.01 89.67 2,829,646
07/01/2014 89.12 89.28 88.83 89.13 3,540,986
06/30/2014 88.46 89.5 88.35 89.34 4,473,412
06/27/2014 88.44 88.92 88.36 88.76 3,646,143
06/26/2014 89.09 89.14 87.99 88.61 3,539,297
06/25/2014 87.98 88.72 87.9 88.58 3,965,262
06/24/2014 88.23 88.57 87.835 88.05 4,309,683
06/23/2014 89.2 89.26 87.74 88.39 4,187,739
06/20/2014 90.14 90.24 89.1 89.1 5,697,010
06/19/2014 88.96 90.1 88.92 90.1 5,380,437
06/18/2014 87.34 88.97 87.11 88.9 5,314,413
06/17/2014 87.65 87.97 87.07 87.28 3,393,090
06/16/2014 86.87 87.74 86.71 87.55 3,882,419
06/13/2014 87.15 87.36 86.82 87.19 3,047,461
06/12/2014 87.59 87.71 86.95 87.22 3,856,210
06/11/2014 88.15 88.5 87.74 87.78 3,187,601
06/10/2014 87.84 88.72 87.67 88.42 3,411,022
06/09/2014 87.82 88.325 87.82 88 2,280,106
06/06/2014 87.86 88.07 87.53 87.91 3,675,394
06/05/2014 87.79 87.92 87.22 87.76 2,937,780
06/04/2014 87.52 88.05 87.34 87.43 3,866,433
06/03/2014 87.44 88.24 87.31 88.22 5,174,666
06/02/2014 88.12 88.39 87.76 87.87 2,876,071
05/30/2014 87.61 88.48 87.41 88.33 5,181,597
05/29/2014 86.99 87.84 86.88 87.73 4,643,656
05/28/2014 86.35 87.16 86.34 87.07 4,030,706
05/27/2014 85.81 86.63 85.645 86.53 4,400,070
05/23/2014 85.36 86.05 85.36 85.83 2,750,733
05/22/2014 86.06 86.1 85.4 85.58 2,964,851
05/21/2014 85.78 86.1461 85.53 86.1 2,647,076
05/20/2014 85.96 86.24 85.36 85.65 4,510,187
05/19/2014 85.94 86.2 85.45 86.1 4,201,443
05/16/2014 85.59 86.62 85.57 86.54 3,672,615
05/15/2014 86.84 86.9 85.69 85.74 3,877,132
05/14/2014 87.24 87.44 86.78 86.84 2,726,336
05/13/2014 86.95 87.44 86.81 87.23 2,259,404
05/12/2014 87.32 87.68 86.63 86.93 3,218,644
05/09/2014 86.57 87.245 86.42 87.17 3,330,116
05/08/2014 86.79 87.09 86.42 86.66 3,506,734
05/07/2014 85.31 87.12 85.31 86.8 5,493,625
05/06/2014 85.49 85.98 85.32 85.37 3,141,140
05/05/2014 85.17 86.08 85.14 85.91 2,989,509
05/02/2014 85.35 85.86 85.1 85.52 3,437,979
05/01/2014 86 86.134 84.945 85.57 3,848,707
04/30/2014 85.73 86.07 85.43 85.89 4,387,510
04/29/2014 86.93 86.9413 85.76 85.76 4,869,119
04/28/2014 85.54 87 85.45 86.82 5,978,499
04/25/2014 85.46 85.79 85.11 85.25 3,749,330
04/24/2014 85.38 85.67 85 85.52 3,749,740
04/23/2014 85.27 85.7 85.063 85.41 4,805,282
04/22/2014 85.83 85.83 85.14 85.14 4,483,279
04/21/2014 85.21 85.95 85.01 85.91 4,883,645
04/17/2014 85.9 85.94 84.49 85.55 11,168,390
04/16/2014 84.42 84.98 84.37 84.77 5,573,592
04/15/2014 83.97 84.04 83.54 83.96 5,673,788
04/14/2014 83.57 83.91 83.05 83.55 4,617,753
04/11/2014 81.99 84.22 81.99 83.15 6,703,741
04/10/2014 83.85 84.82 83.6 83.62 7,665,500
04/09/2014 83.47 84 83.28 83.91 4,926,377
04/08/2014 83.93 84 83.15 83.47 6,504,790
04/07/2014 82.37 84.23 82.3 83.91 8,829,987
04/04/2014 83.17 83.18 82.58 82.59 4,404,054
04/03/2014 82.92 83.1 82.6 82.91 3,362,728
04/02/2014 82.82 82.95 82.44 82.73 4,919,224
04/01/2014 83.07 83.27 82.73 82.88 4,676,841
03/31/2014 83.74 83.8 83.17 83.5 6,617,046
03/28/2014 82.7 83.21 82.695 82.95 4,033,321
03/27/2014 82.85 83.21 82.5 82.54 4,331,875
03/26/2014 82.57 83.74 82.49 82.87 6,388,194
03/25/2014 81.9 82.495 81.9 82.4 4,170,490
03/24/2014 82.325 82.57 81.53 81.89 5,229,727
03/21/2014 82.22 82.57 81.5 82.14 9,206,706
03/20/2014 81.36 81.91 81.25 81.86 3,241,077
03/19/2014 81.98 81.99 81.19 81.37 5,106,038
03/18/2014 82.02 82.215 81.59 81.95 3,488,298
03/17/2014 81.47 82.14 81.29 82.05 7,761,975
03/14/2014 81.73 82.19 80.86 81 7,763,001
03/13/2014 82.21 82.71 81.63 81.8 6,118,146
03/12/2014 82.2 82.55 81.86 82.15 5,674,517
03/11/2014 81.84 82.98 81.79 82.81 5,837,336
03/10/2014 81.55 81.83 81.2101 81.73 4,313,497
03/07/2014 81.51 81.63 81.03 81.56 4,032,219
03/06/2014 81.17 81.44 80.96 81.33 5,874,524
03/05/2014 80.39 81.47 80.31 81.11 6,398,299
03/04/2014 79.81 80.925 79.8 80.85 7,517,976
03/03/2014 79.17 79.71 79.1 79.52 5,767,178
02/28/2014 79.09 80.4 78.85 80.07 9,870,634
02/27/2014 78.65 79.46 78.4 79.07 7,809,198
02/26/2014 79.5 79.88 78.57 78.65 6,586,205
02/25/2014 79.02 79.75 78.93 79.23 7,509,171
02/24/2014 78.31 79.5915 78.31 78.88 7,747,022
02/21/2014 78.01 78.91 77.9 78.22 7,488,414
02/20/2014 77.43 78.87 77.37 78.01 9,580,296
02/19/2014 78.04 78.43 77.01 77.1 10,353,430
02/18/2014 78.63 78.63 77.78 78.18 9,800,184
02/14/2014 79.76 79.82 78.0599 78.09 13,246,140
02/13/2014 80.77 80.87 78.36 79.69 11,197,000
02/12/2014 81.48 81.85 80.98 81.49 4,471,167
02/11/2014 80.48 81.33 80.33 81.25 5,068,053
02/10/2014 80.17 80.72 80.16 80.6 4,742,012
02/07/2014 79.68 80.26 79.26 80.22 4,578,143
02/06/2014 80.19 80.2 78.85 79.39 6,113,830
02/05/2014 78.57 79.62 78.44 79.42 4,829,560
02/04/2014 78.97 79.17 78.28 78.82 5,431,690
02/03/2014 80.35 80.51 78.52 78.57 7,073,543
01/31/2014 80.2 80.82 79.9 80.36 6,728,606
01/30/2014 80.62 81.36 80.55 81.08 4,589,057
01/29/2014 81.87 81.87 80.1 80.22 7,539,400
01/28/2014 82.39 82.67 81.71 82.32 3,867,847
01/27/2014 81.43 82.77 81.42 82.06 5,811,012
01/24/2014 82.07 82.63 81.43 81.43 5,920,824
01/23/2014 82.85 82.85 81.87 82.43 5,429,063
01/22/2014 82.83 83 82.47 82.85 3,920,395
01/21/2014 82.21 83.065 82.15 82.92 4,790,747
01/17/2014 82.94 82.9799 82.04 82.2 6,259,607
01/16/2014 82.68 83.17 82.3 82.86 3,724,717
01/15/2014 82.48 83.195 82.28 82.89 4,189,127
01/14/2014 82.63 82.86 82.26 82.37 4,389,169
01/13/2014 83.06 83.57 82.32 82.37 4,487,138
01/10/2014 83.2 83.64 82.75 83.5 3,711,995
01/09/2014 83.34 83.39 82.37 82.85 4,565,873
01/08/2014 83.33 83.62 82.8074 83.24 5,653,259
01/07/2014 82.62 83.99 82.61 83.48 6,332,351
01/06/2014 82.2 82.61 82.08 82.28 3,888,371
01/03/2014 82.12 82.87 82.12 82.24 3,287,240
01/02/2014 82.93 82.99 81.82 82.1 3,275,899
12/31/2013 82.98 83.33 82.54 82.94 3,009,485
12/30/2013 82.71 83.09 82.68 82.91 2,006,885
12/27/2013 82.74 83.11 82.46 82.71 2,361,322
12/26/2013 82.14 82.45 82.01 82.45 1,798,956
12/24/2013 82.06 82.21 81.8 82.04 1,115,370
12/23/2013 82.34 82.38 81.45 81.86 3,718,684
12/20/2013 81.55 82.1 81.47 81.81 7,496,110
12/19/2013 81.28 81.7911 81.02 81.66 4,075,689
12/18/2013 80.58 81.605 79.96 81.42 7,416,890
12/17/2013 81.05 81.25 80.35 80.46 7,978,648
12/16/2013 81.06 81.3 80.6 81 4,245,632
12/13/2013 81.53 81.84 80.85 80.93 3,798,304
12/12/2013 82.56 82.65 80.97 81.28 6,327,434
12/11/2013 82.32 83.07 82.32 82.67 6,606,053
12/10/2013 82.45 82.81 82.11 82.4 4,888,909
12/09/2013 82.92 83.2 82.36 82.69 5,371,741
12/06/2013 82.52 83.25 82.2354 83.15 4,669,618
12/05/2013 82.41 82.59 81.89 81.9 5,321,577
12/04/2013 83.02 83.02 82.11 82.65 6,819,764
12/03/2013 83.53 83.96 83.33 83.8 5,767,506
12/02/2013 84.43 84.52 83.54 83.7 4,495,875
11/29/2013 84.62 84.88 84.195 84.46 2,698,087
11/27/2013 84.51 84.6 84.07 84.42 3,611,564
11/26/2013 85.4 85.75 84.38 84.39 4,633,792
11/25/2013 85.81 86.12 85.24 85.37 2,527,331
11/22/2013 85.56 85.8 85.11 85.74 3,055,120
11/21/2013 85.79 85.92 85.22 85.62 3,137,039
11/20/2013 85.48 86.0895 84.98 85.13 4,471,122
11/19/2013 85.605 85.8058 84.93 85.29 4,026,233
11/18/2013 86.02 86.182 85.4 85.86 4,157,482
11/15/2013 86.33 86.58 85.555 86.03 3,324,023
11/14/2013 85.98 86.63 85.88 86.39 2,897,306
11/13/2013 85.47 86.01 85.19 85.95 3,228,372
11/12/2013 85.41 85.675 85.03 85.64 4,560,951
11/11/2013 85.75 86.12 85.255 85.45 4,309,188
11/08/2013 85.29 85.88 84.32 85.85 5,159,248
11/07/2013 86.57 86.68 85.09 85.3 5,869,987
11/06/2013 84.95 86.73 84.67 86.68 6,016,681
11/05/2013 84.06 84.91 83.83 84.62 3,207,592
11/04/2013 84.62 84.99 84.135 84.37 3,572,847
11/01/2013 84.15 84.69 83.84 84.56 4,150,005
10/31/2013 84.65 84.9 84.09 84.09 4,572,187
10/30/2013 85.47 85.49 84.6088 84.72 3,556,131
10/29/2013 84.75 85.5 84.5 85.49 4,349,448
10/28/2013 83.36 84.71 83.23 84.61 5,366,841
10/25/2013 82.55 83.37 82.44 83.35 4,065,148
10/24/2013 83.41 83.41 82.54 82.54 5,510,781
10/23/2013 83.27 83.44 82.79 83.33 4,665,161
10/22/2013 82.45 83.73 82.3 83.44 5,125,940
10/21/2013 82.97 82.97 82.19 82.37 3,981,229
10/18/2013 82.65 83.01 82.23 83.01 6,356,495
10/17/2013 82.05 82.62 81.63 82.58 4,469,232
10/16/2013 82 82.4 81.38 82.27 7,350,850
10/15/2013 81.17 81.53 80.4 80.6 5,427,713
10/14/2013 80.45 81.12 80.34 81.09 3,642,769
10/11/2013 80.73 81.09 80.45 80.83 4,111,038
10/10/2013 79.96 80.69 79.81 80.69 4,663,265
10/09/2013 79.11 80.19 78.8665 79.5 5,298,581
10/08/2013 79.29 79.35 78.86 78.93 5,526,516
10/07/2013 79.25 79.59 78.96 79.06 4,867,134
10/04/2013 79.58 79.93 79.13 79.62 2,841,538
10/03/2013 79.57 79.908 79.29 79.44 3,987,559
10/02/2013 79.53 79.58 78.67 79.56 5,448,253
10/01/2013 79.38 79.82 79.02 79.82 4,135,456
09/30/2013 79.86 79.92 79.25 79.5 5,231,393
09/27/2013 80.36 80.68 79.9 80.2 3,429,154
09/26/2013 80.28 80.57 79.85 80.54 3,941,610
09/25/2013 80.68 81.16 80.08 80.21 5,130,794
09/24/2013 80.96 81.2265 80.46 80.54 5,582,053
09/23/2013 81.56 81.58 80.95 81.02 5,384,583
09/20/2013 82 82 81.48 81.74 5,330,497
09/19/2013 82.88 82.94 81.34 81.82 5,264,661
09/18/2013 81.69 82.93 81.255 82.88 4,916,811
09/17/2013 81.01 81.84 80.97 81.66 4,110,313
09/16/2013 80.79 81.22 80.61 81.02 4,130,134
09/13/2013 80.1 80.4 79.9 80.32 3,416,088
09/12/2013 79.97 80.05 79.56 79.87 3,322,278
09/11/2013 79.47 79.9 79.14 79.85 4,437,887
09/10/2013 79.76 79.8 79.03 79.43 4,682,455
09/09/2013 79.25 79.48 78.79 79.38 3,757,080
09/06/2013 79.11 79.68 78.32 79.26 4,443,555
09/05/2013 79.53 79.708 78.8 79.07 4,013,828
09/04/2013 79.71 79.71 79 79.53 5,334,978
09/03/2013 80.48 80.79 80.04 80.2 5,966,611
08/30/2013 79.42 79.84 79.23 79.73 4,333,051
08/29/2013 79.25 79.74 79.05 79.33 5,616,881
08/28/2013 78.96 79.68 78.94 79.37 5,057,364
08/27/2013 79.19 79.39 78.61 79.06 5,179,710
08/26/2013 79.97 80.1 79.67 79.69 4,077,903
08/23/2013 79.52 79.98 79.27 79.85 3,033,831
08/22/2013 78.99 79.685 78.71 79.25 3,821,543
08/21/2013 80.06 80.16 79.01 79.08 5,453,936
08/20/2013 80.96 80.96 80.26 80.29 3,452,854
08/19/2013 80.11 81.05 79.82 80.88 4,945,079
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?