PEP Historical Prices | Pepsico, Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Pepsico, Inc. (PEP)

-NYSE

83.80 0.06(0.07%) May 17, 4:01PM EDT|After Hours : 83.84 0.04 (0.05%) May 17, 5:39PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	83.91	84.04	83.11	83.80	4,505,200	83.80
May 16, 2013	84.04	84.78	83.67	83.74	4,496,300	83.74
May 15, 2013	83.38	84.45	83.24	84.25	4,087,900	84.25
May 14, 2013	83.06	83.52	82.92	83.50	4,538,500	83.50
May 13, 2013	82.72	83.35	82.52	83.03	3,010,600	83.03
May 10, 2013	82.98	83.25	82.58	83.00	3,161,800	83.00
May 9, 2013	83.35	83.58	82.60	82.85	3,711,900	82.85
May 8, 2013	83.30	83.65	82.81	83.25	4,110,700	83.25
May 7, 2013	82.59	83.34	82.37	83.34	3,706,700	83.34
May 6, 2013	82.70	82.70	82.22	82.50	3,032,100	82.50
May 3, 2013	82.96	83.25	82.46	82.83	4,777,200	82.83
May 2, 2013	82.14	82.93	82.08	82.56	2,727,000	82.56
May 1, 2013	82.36	82.84	82.08	82.21	3,532,100	82.21
Apr 30, 2013	82.41	82.64	82.02	82.47	4,116,100	82.47
Apr 29, 2013	82.51	82.92	82.42	82.65	2,849,600	82.65
Apr 26, 2013	82.71	82.99	82.30	82.51	3,076,000	82.51
Apr 25, 2013	82.41	83.09	82.18	82.82	5,602,800	82.82
Apr 24, 2013	84.06	84.29	82.22	82.34	6,398,300	82.34
Apr 23, 2013	83.67	84.32	83.50	84.10	6,670,800	84.10
Apr 22, 2013	82.29	83.63	82.05	83.38	6,664,800	83.38
Apr 19, 2013	82.01	83.27	81.87	82.77	8,368,300	82.77
Apr 18, 2013	80.21	83.45	80.11	81.25	18,895,600	81.25
Apr 17, 2013	79.74	80.15	78.77	78.85	7,532,300	78.85
Apr 16, 2013	79.23	80.03	79.09	80.00	5,148,600	80.00
Apr 15, 2013	79.53	80.02	78.91	78.92	5,356,600	78.92
Apr 12, 2013	78.93	80.04	78.74	79.99	5,540,000	79.99
Apr 11, 2013	80.03	80.48	79.80	79.96	5,389,900	79.96
Apr 10, 2013	79.43	80.10	79.26	80.06	3,540,200	80.06
Apr 9, 2013	79.60	79.72	79.15	79.21	3,921,900	79.21
Apr 8, 2013	78.57	79.51	78.25	79.50	3,726,400	79.50
Apr 5, 2013	78.95	79.08	78.40	78.59	4,244,000	78.59
Apr 4, 2013	78.30	79.57	78.30	79.53	5,299,000	79.53
Apr 3, 2013	79.87	79.88	78.80	78.96	3,895,400	78.96
Apr 2, 2013	79.35	79.88	79.27	79.74	4,034,100	79.74
Apr 1, 2013	78.76	79.23	78.76	79.10	3,639,000	79.10
Mar 28, 2013	78.50	79.13	78.07	79.11	5,338,100	79.11
Mar 27, 2013	78.50	78.65	77.91	78.29	3,601,600	78.29
Mar 26, 2013	77.90	78.94	77.79	78.92	5,183,700	78.92
Mar 25, 2013	78.61	78.64	77.60	77.83	6,873,800	77.83
Mar 22, 2013	76.74	79.27	76.66	78.64	14,228,500	78.64
Mar 21, 2013	76.29	76.75	76.00	76.15	3,998,200	76.15
Mar 20, 2013	76.95	77.07	76.07	76.32	7,579,800	76.32
Mar 19, 2013	76.78	76.95	76.50	76.67	5,040,200	76.67
Mar 18, 2013	76.66	76.99	76.60	76.68	4,176,900	76.68
Mar 15, 2013	76.85	77.15	76.70	77.04	6,650,900	77.04
Mar 14, 2013	77.06	77.22	76.86	77.19	4,149,900	77.19
Mar 13, 2013	76.89	77.10	76.65	76.95	3,544,000	76.95
Mar 12, 2013	76.83	77.18	76.69	76.89	4,608,300	76.89
Mar 11, 2013	77.12	77.39	76.79	76.85	4,023,100	76.85
Mar 8, 2013	77.16	77.41	76.65	77.20	4,297,000	77.20
Mar 7, 2013	76.76	77.17	76.67	77.14	4,461,600	77.14
Mar 6, 2013	77.00	77.09	76.62	76.80	3,940,800	76.80
Mar 5, 2013	76.84	77.07	76.49	76.90	7,424,800	76.90
Mar 4, 2013	75.78	76.62	75.54	76.60	5,558,800	76.60
Mar 1, 2013	75.55	75.95	75.37	75.93	4,282,100	75.93
Feb 28, 2013	75.44	75.95	75.44	75.77	6,007,400	75.77
Feb 27, 2013	75.10	75.59	74.53	75.48	4,655,800	75.48
Feb 27, 2013	0.537 Dividend
Feb 26, 2013	75.40	75.77	75.00	75.62	6,176,900	75.08
Feb 25, 2013	75.68	76.33	75.09	75.19	7,600,400	74.66
Feb 22, 2013	75.42	75.58	75.14	75.57	4,971,300	75.03
Feb 21, 2013	75.27	75.44	74.72	75.36	5,645,200	74.82
Feb 20, 2013	75.29	75.86	75.29	75.42	7,637,900	74.88
Feb 19, 2013	73.75	75.59	73.48	75.50	10,825,700	74.96
Feb 15, 2013	72.49	73.72	72.47	73.68	9,345,800	73.16
Feb 14, 2013	72.12	73.20	71.50	72.28	8,160,800	71.77
Feb 13, 2013	72.24	72.37	70.98	71.50	12,029,800	70.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PEP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pepsico, Inc. (PEP)