PEPSICO Historical Stock Price

Below is the stock price history for Pepsico PEP. Data is recorded each day for the historical open, high, low, close and volume. The Pepsico stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pepsico Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 114.60 115.10 114.56 114.76 87,433
2017-11-16 115.37 115.78 114.95 115.20 123,774
2017-11-15 115.74 115.92 115.12 115.12 201,577
2017-11-14 113.94 116.14 113.87 115.81 297,148
2017-11-13 112.88 114.14 112.88 114.02 142,816
2017-11-10 111.31 112.96 111.31 112.80 175,533
2017-11-09 111.96 112.38 111.15 111.46 197,035
2017-11-08 110.94 112.00 110.94 111.85 225,583
2017-11-07 109.38 110.56 109.36 110.34 156,410
2017-11-06 109.91 109.91 109.23 109.26 144,159
2017-11-03 110.50 110.52 110.12 110.16 80,851
2017-11-02 109.58 110.04 109.58 110.04 95,455
2017-11-01 110.21 110.65 109.99 110.04 88,721
2017-10-31 110.20 110.73 109.97 110.23 122,129
2017-10-30 109.70 109.96 109.40 109.74 108,465
2017-10-27 110.37 110.82 109.94 110.57 143,486
2017-10-26 110.69 111.05 110.48 110.81 149,419
2017-10-25 110.70 110.70 109.22 110.07 160,713
2017-10-24 111.57 111.59 110.30 110.66 163,261
2017-10-23 112.01 112.40 111.45 111.75 97,214
2017-10-20 112.63 112.63 111.50 111.56 166,231
2017-10-19 111.71 112.75 111.71 112.595 123,030
2017-10-18 112.13 112.40 111.84 112.02 92,721
2017-10-17 113.18 113.18 111.74 112.24 168,769
2017-10-16 112.65 113.615 112.65 113.615 134,841
2017-10-13 112.87 112.87 112.21 112.66 99,736
2017-10-12 111.65 112.46 111.44 112.25 138,333
2017-10-11 110.96 111.73 110.96 111.47 157,634
2017-10-10 110.47 110.82 110.47 110.80 179,649
2017-10-09 110.88 110.88 109.81 109.81 99,314

» More Pepsico Stock Price History

To see other companies like Pepsico (PEP), view our stock market today for news, and other data.