PEPSICO Inc

(NYSE: PEP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
92.25 Up +1.43 +1.57%
Find prices for:
PEPSICO Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 90.28 89.69 90.13 90.09 5,273,225
07/11/2014 90.21 89.45 89.93 89.85 3,655,304
07/03/2014 90.14 89.53 89.9 90.02 2,216,760
06/27/2014 88.92 88.36 88.44 88.76 3,646,143
06/20/2014 90.24 89.1 90.14 89.1 5,702,448
06/13/2014 87.36 86.82 87.15 87.19 3,047,461
06/06/2014 88.07 87.53 87.86 87.91 3,675,394
05/30/2014 88.48 87.41 87.61 88.33 5,181,597
05/23/2014 86.05 85.36 85.36 85.83 2,750,733
05/16/2014 86.62 85.57 85.59 86.54 3,672,615
05/09/2014 87.25 86.42 86.57 87.17 3,330,116
05/02/2014 85.86 85.1 85.35 85.52 3,437,979
04/25/2014 85.79 85.11 85.46 85.25 3,749,360
04/17/2014 85.94 84.49 85.9 85.55 11,168,516
04/11/2014 84.22 81.99 81.99 83.15 6,703,801
04/04/2014 83.18 82.58 83.17 82.59 4,404,054
03/28/2014 83.21 82.7 82.7 82.95 4,078,089
03/21/2014 82.57 81.5 82.22 82.14 9,206,706
03/14/2014 82.19 80.86 81.73 81 7,766,887
03/07/2014 81.63 81.03 81.51 81.56 4,033,468
02/28/2014 80.4 78.85 79.09 80.07 9,871,334
02/21/2014 78.91 77.9 78.01 78.22 7,531,842
02/14/2014 79.82 78.06 79.76 78.09 13,254,694
02/07/2014 80.26 79.26 79.68 80.22 4,578,150
01/31/2014 80.82 79.9 80.2 80.36 6,729,456
01/24/2014 82.63 81.43 82.07 81.43 5,920,924
01/17/2014 82.98 82.04 82.94 82.2 6,281,006
01/10/2014 83.64 82.75 83.2 83.5 3,712,915
01/03/2014 82.87 82.12 82.12 82.24 3,288,547
12/27/2013 83.11 82.46 82.74 82.71 2,361,322
12/20/2013 82.1 81.47 81.55 81.81 7,496,810
12/13/2013 81.84 80.85 81.53 80.93 3,798,304
12/06/2013 83.25 82.24 82.52 83.15 4,841,218
11/29/2013 84.88 84.2 84.62 84.46 2,698,087
11/22/2013 85.8 85.11 85.56 85.74 3,380,120
11/15/2013 86.58 85.56 86.33 86.03 3,324,023
11/08/2013 85.88 84.32 85.29 85.85 5,208,084
11/01/2013 84.69 83.84 84.15 84.56 4,170,005
10/25/2013 83.37 82.44 82.55 83.35 4,066,106
10/18/2013 83.01 82.23 82.65 83.01 6,371,234
10/11/2013 81.09 80.45 80.73 80.83 4,111,038
10/04/2013 79.93 79.13 79.58 79.62 2,841,638
09/27/2013 80.68 79.9 80.36 80.2 3,429,154
09/20/2013 82 81.48 82 81.74 5,350,436
09/13/2013 80.4 79.9 80.1 80.32 3,416,088
09/06/2013 79.68 78.32 79.11 79.26 4,443,555
08/30/2013 79.84 79.23 79.42 79.73 4,362,872
08/23/2013 79.98 79.27 79.52 79.85 3,033,831
08/16/2013 80.75 79.94 80.6 80.18 6,032,434
08/09/2013 84.77 84.18 84.68 84.34 3,753,864
08/02/2013 84.34 83.4 84 84.29 4,442,876
07/26/2013 85.34 84.36 84.85 85.31 4,190,333
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:38 AM ET