PepsiCo Inc

(NYSE: PEP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
83.37 Up +0.74 +0.90%
Find prices for:
MORE ON PEP
PEPSICO INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 83.84 82.12 83.79 82.63 7,942,800
5/13/2013 84.78 82.52 82.72 83.8 20,649,400
5/6/2013 83.65 82.22 82.7 83 17,723,200
4/29/2013 83.25 82.02 82.51 82.83 18,004,600
4/22/2013 84.32 82.05 82.29 82.51 28,417,600
4/15/2013 83.45 78.77 79.53 82.77 45,303,500
4/8/2013 80.48 78.25 78.57 79.99 22,118,400
4/1/2013 79.88 78.3 78.76 78.59 21,112,900
3/25/2013 79.13 77.6 78.61 79.11 20,998,600
3/18/2013 79.27 76 76.66 78.64 35,029,000
3/11/2013 77.39 76.65 77.12 77.04 22,987,800
3/4/2013 77.41 75.54 75.78 77.2 25,687,000
2/27/2013 0.537 Ex-dividend
2/25/2013 76.33 74.53 75.68 75.93 28,732,200
2/18/2013 75.86 73.48 73.75 75.57 29,081,700
2/11/2013 73.72 70.98 72.5 73.68 39,686,700
2/4/2013 73.16 72.4 72.48 72.6 23,658,600
1/28/2013 73.46 72.3 72.41 72.67 27,220,800
1/21/2013 72.55 71.74 72.39 72.49 21,146,100
1/14/2013 72.54 70.77 70.89 72.48 31,424,000
1/7/2013 70.92 69.16 69.53 70.88 28,605,500
12/31/2012 69.63 67.39 67.78 69.46 23,668,900
12/24/2012 69.6 68.01 69.33 68.02 14,315,500
12/17/2012 70.77 69.23 70.26 69.63 32,995,600
12/10/2012 70.89 70 70.02 70.16 23,841,500
12/5/2012 0.537 Ex-dividend
12/3/2012 70.41 69.3 70.32 70.26 21,234,400
11/26/2012 70.64 69.6 69.79 70.21 24,033,700
11/19/2012 70.36 68.16 68.57 70.19 18,503,400
11/12/2012 69.17 67.72 68.78 68.31 22,257,700
11/5/2012 69.61 68.32 68.57 68.85 26,603,300
10/29/2012 69.77 68.93 69.17 69.05 14,264,200
10/22/2012 69.88 68.23 69.68 68.98 27,139,300
10/15/2012 70.93 69.61 70.04 69.88 37,311,000
10/8/2012 71.48 69.82 71 70.05 24,265,400
10/1/2012 71.39 70.25 70.7 71.1 23,412,600
9/24/2012 71.03 70.26 70.57 70.77 22,323,000
9/17/2012 71.58 70.22 70.44 70.55 29,284,900
9/10/2012 72.09 69.96 72 70.46 34,618,700
9/5/2012 0.537 Ex-dividend
9/3/2012 72.68 71.36 72.55 72.1 20,039,500
8/27/2012 73.66 72.08 73.01 72.43 20,745,100
8/20/2012 73.49 72.46 73.27 73.06 19,428,600
8/13/2012 73.65 71.67 71.91 73.39 32,291,900
8/6/2012 72.95 71.69 72.86 72.13 20,121,100
7/30/2012 72.94 71.09 71.95 72.87 37,841,800
7/23/2012 72.43 68.46 69.57 72.26 39,945,000
7/16/2012 70.84 69.57 70.34 69.96 26,379,200
7/9/2012 70.5 69.6 70.13 70.41 25,424,300
7/2/2012 70.89 69.61 70.34 70.22 18,623,000
6/25/2012 70.66 68.1 68.14 70.66 34,096,300
6/18/2012 69.75 68.29 69.42 68.7 30,867,100
6/11/2012 69.74 68.03 68.55 69.48 29,073,600
6/4/2012 68.41 66.66 67.46 68.31 27,626,400
5/30/2012 0.537 Ex-dividend
5/28/2012 69.34 66.87 68.5 67.51 38,960,400
5/21/2012 69.1 67.38 68.19 68.64 42,164,000
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 11:42 AM ET
Ad Choice Feedback