PepsiCo, Inc. historical prices

   Watch this stock

Historical chart

    100.40 
    96.81 
    93.23 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 91.12 92.16 90.88 91.33 8,367,817
Aug 31, 2015 92.94 93.33 92.64 92.93 5,328,039
Aug 28, 2015 93.00 93.84 92.78 93.53 6,002,311
Aug 27, 2015 93.50 93.99 91.86 93.60 6,689,958
Aug 26, 2015 91.72 92.63 89.69 92.49 7,614,142
Aug 25, 2015 94.14 94.14 89.55 89.64 8,258,108
Aug 24, 2015 91.58 94.47 76.48 91.83 13,366,933
Aug 21, 2015 97.20 97.64 96.10 96.25 7,514,382
Aug 20, 2015 98.31 98.60 97.98 97.98 3,956,831
Aug 19, 2015 99.38 99.68 98.64 98.99 3,903,528
Aug 18, 2015 99.50 100.42 99.50 99.77 4,578,478
Aug 17, 2015 98.82 100.09 98.75 99.86 3,253,117
Aug 14, 2015 98.83 99.27 98.70 99.23 3,375,670
Aug 13, 2015 98.40 99.23 98.03 98.79 4,190,645
Aug 12, 2015 98.04 98.43 97.00 98.38 3,784,447
Aug 11, 2015 98.60 98.75 98.15 98.62 3,581,332
Aug 10, 2015 99.52 99.70 98.89 99.09 4,753,723
Aug 7, 2015 99.01 99.45 98.72 99.10 4,608,259
Aug 6, 2015 99.66 100.61 99.10 99.15 6,224,011
Aug 5, 2015 98.02 99.35 97.88 99.19 4,320,428
Aug 4, 2015 97.30 98.00 97.18 97.81 3,954,982
Aug 3, 2015 96.19 97.48 96.17 97.45 3,711,055
Jul 31, 2015 97.17 97.17 96.20 96.35 5,049,588
Jul 30, 2015 96.18 96.88 96.15 96.63 3,380,683
Jul 29, 2015 96.18 96.77 96.05 96.53 3,851,061
Jul 28, 2015 96.23 96.23 95.64 96.11 4,937,124
Jul 27, 2015 96.03 96.42 95.33 95.66 4,783,362
Jul 24, 2015 96.67 96.89 96.09 96.18 3,631,735
Jul 23, 2015 97.00 97.37 96.46 96.87 2,742,887
Jul 22, 2015 97.02 97.48 96.80 97.17 3,371,302