The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pepsico Inc.

  • PEP
  • NYSE
  • Consumer Products
  • Latest 92.58
  • Currency US$
  • Change 0.35
  • Percent Change 0.379 %
  • Volume 3,234,333
  • Thu Aug 28, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 92.58 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 92.70 91.81 92.09 92.58 3,234,333
Aug 27 92.72 92.06 92.72 92.23 2,960,141
Aug 26 93.51 92.56 93.21 92.60 3,143,383
Aug 25 93.45 92.58 92.58 93.19 5,031,798
Aug 22 92.59 91.60 92.27 91.60 3,870,060
Aug 21 93.19 92.01 92.57 92.05 4,060,284
Aug 20 92.44 91.52 91.82 92.23 5,712,862
Aug 19 92.36 91.78 92.22 91.86 3,086,283
Aug 18 92.52 92.00 92.20 92.15 2,974,723
Aug 15 92.75 91.29 92.10 91.85 3,844,615
Aug 14 92.08 91.46 91.82 91.79 3,624,934
Aug 13 91.87 91.08 91.56 91.74 3,690,310
Aug 12 91.89 91.02 91.46 91.21 2,776,040
Aug 11 91.86 90.70 91.10 91.79 5,232,022
Aug 8 90.35 89.51 89.90 90.29 4,739,884
Aug 7 90.85 89.54 90.79 89.90 4,625,657
Aug 6 90.76 88.43 88.43 90.51 6,595,135
Aug 5 89.68 88.89 89.38 89.20 7,678,773
Aug 4 89.72 88.13 88.33 89.69 6,488,915
Aug 1 88.93 87.46 87.71 88.11 3,987,703
Jul 31 88.91 88.07 88.24 88.10 4,825,931
Jul 30 90.55 88.72 90.49 88.91 4,254,648
Jul 29 90.97 90.14 90.91 90.14 4,268,628
Jul 28 91.80 90.64 91.55 90.97 4,653,893
Jul 25 92.15 91.29 91.98 91.55 2,925,074
Jul 24 92.34 91.36 91.62 91.91 5,614,738
Jul 23 93.09 90.76 91.26 90.82 10,958,209
Jul 22 89.64 89.01 89.61 89.17 5,304,613
Jul 21 90.14 89.38 89.62 89.91 3,024,119
Jul 18 90.28 89.69 90.13 90.09 5,273,225
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.