PEP - Pepsico, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017113.01113.02111.38111.61111.613,684,700
Oct 19, 2017111.62112.79111.60112.67112.672,673,700
Oct 18, 2017111.95112.44111.78111.95111.952,590,500
Oct 17, 2017113.22113.56111.66112.19112.193,825,200
Oct 16, 2017112.93113.63112.69113.57113.572,675,900
Oct 13, 2017112.73112.98112.18112.62112.623,090,500
Oct 12, 2017111.51112.51111.38112.45112.453,287,200
Oct 11, 2017110.90111.81110.77111.51111.514,051,100
Oct 10, 2017110.28110.86110.28110.78110.783,032,300
Oct 09, 2017110.59110.93109.79110.01110.011,977,800
Oct 06, 2017110.17110.67109.92110.40110.403,240,300
Oct 05, 2017109.66110.99109.55110.45110.455,670,400
Oct 04, 2017106.94110.16106.19109.34109.349,092,400
Oct 03, 2017109.42109.65108.89109.13109.136,064,400
Oct 02, 2017109.91110.52108.96109.12109.128,306,400
Sep 29, 2017111.87112.03111.21111.43111.435,122,300
Sep 28, 2017111.37112.73111.19111.64111.6411,581,100
Sep 27, 2017111.72111.88110.34111.10111.104,016,200
Sep 26, 2017112.23112.30111.73111.81111.812,953,800
Sep 25, 2017112.04112.14111.42111.94111.943,885,000
Sep 22, 2017112.56112.87111.81111.85111.853,746,300
Sep 21, 2017113.21113.82112.54112.80112.803,630,900
Sep 20, 2017114.34114.65112.74113.58113.584,059,800
Sep 19, 2017115.06115.12114.36114.49114.492,568,300
Sep 18, 2017115.17115.23114.68114.99114.992,441,200
Sep 15, 2017114.74114.98114.11114.85114.855,543,000
Sep 14, 2017114.44114.55113.70114.19114.193,456,900
Sep 13, 2017114.87115.17114.00114.45114.455,141,500
Sep 12, 2017115.69115.95114.86115.00115.002,998,500
Sep 11, 2017115.08115.89114.76115.69115.693,247,900
Sep 08, 2017116.40116.48114.57115.04115.044,818,300
Sep 07, 2017116.65117.29116.39116.99116.992,623,800
Sep 06, 2017116.17116.47115.64116.35116.352,617,500
Sep 05, 2017115.95116.06115.41115.87115.872,711,400
Sep 01, 2017115.38116.09115.15115.84115.842,591,900
Aug 31, 2017115.24115.84114.93115.73115.734,709,500
Aug 30, 2017115.13115.42114.91115.15115.152,491,800
Aug 30, 20170.805 Dividend
Aug 29, 2017115.55116.10115.51115.84115.032,348,700
Aug 28, 2017116.12116.29115.08115.54114.742,932,700
Aug 25, 2017116.74116.90115.80115.85115.043,442,500
Aug 24, 2017117.26117.30116.03116.22115.414,760,000
Aug 23, 2017117.90118.12117.23117.29116.472,616,300
Aug 22, 2017118.25118.70117.65117.92117.102,313,700
Aug 21, 2017117.80118.46117.55118.26117.442,119,500
Aug 18, 2017118.29118.43117.40117.60116.783,776,500
Aug 17, 2017119.00119.39118.25118.39117.573,096,900
Aug 16, 2017118.96119.36118.82119.10118.272,373,900
Aug 15, 2017117.88119.15117.85118.97118.142,749,800
Aug 14, 2017117.36118.18117.01117.84117.023,171,300
Aug 11, 2017116.75117.25116.35116.51115.702,759,700
Aug 10, 2017116.35116.84116.08116.38115.572,236,000
Aug 09, 2017116.49116.70115.96116.63115.822,513,800
Aug 08, 2017116.80116.95116.37116.71115.902,412,600
Aug 07, 2017116.45117.22116.38116.96116.152,569,600
Aug 04, 2017116.32116.49115.87116.37115.562,955,200
Aug 03, 2017115.73116.66115.68116.30115.492,986,200
Aug 02, 2017115.73115.98115.14115.61114.812,626,400
Aug 01, 2017116.69116.78115.90115.92115.112,946,100
Jul 31, 2017116.53116.86116.18116.61115.803,098,600
Jul 28, 2017117.31117.47116.20116.61115.803,276,300
Jul 27, 2017117.33118.06116.62117.34116.522,954,800
Jul 26, 2017116.30117.42116.15117.19116.383,305,600
Jul 25, 2017116.63116.78116.14116.45115.643,075,100
Jul 24, 2017116.50116.67116.09116.13115.323,681,300
Jul 21, 2017115.78116.67115.38116.63115.823,476,400
Jul 20, 2017115.34116.06115.11115.51114.713,518,100
Jul 19, 2017115.01115.35114.63115.34114.542,578,200
Jul 18, 2017114.85115.15114.39115.01114.212,694,800
Jul 17, 2017114.94115.16114.84114.93114.132,481,300
Jul 14, 2017114.26115.12114.25114.93114.132,956,400
Jul 13, 2017114.95115.04113.92114.02113.233,089,400
Jul 12, 2017114.49114.98114.28114.77113.973,885,200
Jul 11, 2017113.34113.98112.25113.74112.956,368,500
Jul 10, 2017115.92116.00114.20114.27113.485,771,200
Jul 07, 2017115.41115.66114.83115.51114.713,972,500
Jul 06, 2017114.97115.42114.85115.13114.334,007,000
Jul 05, 2017115.50115.55114.88115.30114.504,023,100
Jul 03, 2017115.55116.00115.34115.44114.642,250,800
Jun 30, 2017115.53116.11115.30115.49114.693,313,300
Jun 29, 2017116.07116.20114.89115.18114.383,474,400
Jun 28, 2017116.52116.87116.20116.38115.573,110,600
Jun 27, 2017117.24117.38115.94115.94115.132,884,300
Jun 26, 2017117.42117.83117.06117.12116.312,704,000
Jun 23, 2017116.21117.37116.09116.96116.153,453,400
Jun 22, 2017117.33117.41116.05116.15115.343,288,100
Jun 21, 2017117.78118.24117.24117.42116.603,767,100
Jun 20, 2017117.29118.14117.18117.95117.133,703,500
Jun 19, 2017117.02117.29116.23117.29116.472,436,600
Jun 16, 2017117.37117.40116.30116.86116.055,156,200
Jun 15, 2017117.00117.48116.51117.21116.403,372,700
Jun 14, 2017116.91118.06116.83117.37116.553,597,200
Jun 13, 2017115.47116.59115.47116.32115.512,760,000
Jun 12, 2017115.94116.62115.94116.23115.423,492,100
Jun 09, 2017115.66116.13115.36115.94115.133,197,700
Jun 08, 2017117.05117.08115.59115.89115.083,927,000
Jun 07, 2017117.17117.57116.82117.05116.243,681,100
Jun 06, 2017117.78117.94117.46117.70116.882,643,200
Jun 05, 2017117.39117.97117.05117.88117.062,968,800
Jun 02, 2017117.46117.70117.04117.67116.853,162,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...