PEP Historical Prices | Pepsico, Inc. Common Stock Stock

BSE 0.00% NSE

0.62%

Pepsico, Inc. (PEP)

-NYSE

82.57 0.02(0.02%) 1:30AM|After Hours : 82.32 0.25 (0.30%) 4:06AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	82.37	82.69	82.00	82.57	3,355,200	82.57
17 Jun, 2013	82.59	82.93	82.09	82.55	4,655,200	82.55
14 Jun, 2013	82.00	83.00	81.99	82.13	4,034,300	82.13
13 Jun, 2013	82.06	82.24	81.25	81.98	5,410,700	81.98
12 Jun, 2013	82.81	83.19	82.04	82.11	4,277,900	82.11
11 Jun, 2013	82.38	82.81	81.82	82.53	6,505,000	82.53
10 Jun, 2013	82.60	83.06	82.11	82.85	5,036,600	82.85
7 Jun, 2013	81.98	82.51	81.49	82.51	6,448,200	82.51
6 Jun, 2013	81.19	81.66	80.71	81.66	6,031,600	81.66
5 Jun, 2013	80.89	81.53	80.72	81.20	6,998,200	81.20
05-Jun-2013	0.568 Dividend
4 Jun, 2013	81.65	82.06	81.02	81.63	4,543,000	81.06
3 Jun, 2013	80.67	81.49	79.73	81.40	5,758,100	80.83
31 May, 2013	81.02	81.61	80.72	80.77	7,813,300	80.21
30 May, 2013	81.14	81.49	80.70	81.22	4,959,800	80.65
29 May, 2013	82.23	82.23	80.92	81.12	4,346,000	80.56
28 May, 2013	83.09	83.48	82.17	82.43	4,052,500	81.86
24 May, 2013	81.81	82.78	81.55	82.58	3,579,600	82.01
23 May, 2013	82.30	82.73	81.51	82.12	4,687,000	81.55
22 May, 2013	82.59	84.27	82.58	82.97	5,239,900	82.39
21 May, 2013	82.63	82.93	82.12	82.63	3,982,600	82.06
20 May, 2013	83.79	83.84	82.47	82.59	3,958,200	82.02
17 May, 2013	83.91	84.04	83.11	83.80	4,505,200	83.22
16 May, 2013	84.04	84.78	83.67	83.74	4,496,300	83.16
15 May, 2013	83.38	84.45	83.24	84.25	4,087,900	83.66
14 May, 2013	83.06	83.52	82.92	83.50	4,538,500	82.92
13 May, 2013	82.72	83.35	82.52	83.03	3,010,600	82.45
10 May, 2013	82.98	83.25	82.58	83.00	3,161,800	82.42
9 May, 2013	83.35	83.58	82.60	82.85	3,711,900	82.27
8 May, 2013	83.30	83.65	82.81	83.25	4,110,700	82.67
7 May, 2013	82.59	83.34	82.37	83.34	3,706,700	82.76
6 May, 2013	82.70	82.70	82.22	82.50	3,032,100	81.93
3 May, 2013	82.96	83.25	82.46	82.83	4,777,200	82.25
2 May, 2013	82.14	82.93	82.08	82.56	2,727,000	81.99
1 May, 2013	82.36	82.84	82.08	82.21	3,532,100	81.64
30 Apr, 2013	82.41	82.64	82.02	82.47	4,116,100	81.90
29 Apr, 2013	82.51	82.92	82.42	82.65	2,849,600	82.07
26 Apr, 2013	82.71	82.99	82.30	82.51	3,076,000	81.94
25 Apr, 2013	82.41	83.09	82.18	82.82	5,602,800	82.24
24 Apr, 2013	84.06	84.29	82.22	82.34	6,398,300	81.77
23 Apr, 2013	83.67	84.32	83.50	84.10	6,670,800	83.51
22 Apr, 2013	82.29	83.63	82.05	83.38	6,664,800	82.80
19 Apr, 2013	82.01	83.27	81.87	82.77	8,368,300	82.19
18 Apr, 2013	80.21	83.45	80.11	81.25	18,895,600	80.68
17 Apr, 2013	79.74	80.15	78.77	78.85	7,532,300	78.30
16 Apr, 2013	79.23	80.03	79.09	80.00	5,148,600	79.44
15 Apr, 2013	79.53	80.02	78.91	78.92	5,356,600	78.37
12 Apr, 2013	78.93	80.04	78.74	79.99	5,540,000	79.43
11 Apr, 2013	80.03	80.48	79.80	79.96	5,389,900	79.40
10 Apr, 2013	79.43	80.10	79.26	80.06	3,540,200	79.50
9 Apr, 2013	79.60	79.72	79.15	79.21	3,921,900	78.66
8 Apr, 2013	78.57	79.51	78.25	79.50	3,726,400	78.95
5 Apr, 2013	78.95	79.08	78.40	78.59	4,244,000	78.04
4 Apr, 2013	78.30	79.57	78.30	79.53	5,299,000	78.98
3 Apr, 2013	79.87	79.88	78.80	78.96	3,895,400	78.41
2 Apr, 2013	79.35	79.88	79.27	79.74	4,034,100	79.19
1 Apr, 2013	78.76	79.23	78.76	79.10	3,639,000	78.55
28 Mar, 2013	78.50	79.13	78.07	79.11	5,338,100	78.56
27 Mar, 2013	78.50	78.65	77.91	78.29	3,601,600	77.75
26 Mar, 2013	77.90	78.94	77.79	78.92	5,183,700	78.37
25 Mar, 2013	78.61	78.64	77.60	77.83	6,873,800	77.29
22 Mar, 2013	76.74	79.27	76.66	78.64	14,228,500	78.09
21 Mar, 2013	76.29	76.75	76.00	76.15	3,998,200	75.62
20 Mar, 2013	76.95	77.07	76.07	76.32	7,579,800	75.79
19 Mar, 2013	76.78	76.95	76.50	76.67	5,040,200	76.14
18 Mar, 2013	76.66	76.99	76.60	76.68	4,176,900	76.15
15 Mar, 2013	76.85	77.15	76.70	77.04	6,650,900	76.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On PEP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pepsico, Inc. (PEP)