|
 Pepsi Bottling Gr - [Ticker: PBG] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PBG quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 361,400 | 16.54 | 16.79 | 16.23 | 16.54 | 00:00:00 | | 2000-01-04 | 685,200 | 16.54 | 16.61 | 16.36 | 16.36 | 00:00:00 | | 2000-01-05 | 294,000 | 16.48 | 16.67 | 16.48 | 16.54 | 00:00:00 | | 2000-01-06 | 565,200 | 16.73 | 17.48 | 16.73 | 17.48 | 00:00:00 | | 2000-01-07 | 650,600 | 17.73 | 18.17 | 17.67 | 18.10 | 00:00:00 | | 2000-01-10 | 545,200 | 18.67 | 18.79 | 18.54 | 18.73 | 00:00:00 | | 2000-01-11 | 413,800 | 18.73 | 18.92 | 18.67 | 18.79 | 00:00:00 | | 2000-01-12 | 699,200 | 18.79 | 18.79 | 18.10 | 18.29 | 00:00:00 | | 2000-01-13 | 138,000 | 18.42 | 18.54 | 18.23 | 18.35 | 00:00:00 | | 2000-01-14 | 209,200 | 18.79 | 18.79 | 18.54 | 18.60 | 00:00:00 | | 2000-01-17 | 48,600 | 11.00 | 11.27 | 11.00 | 11.27 | 00:00:00 | | 2000-01-18 | 266,000 | 18.10 | 18.54 | 18.10 | 18.48 | 00:00:00 | | 2000-01-19 | 245,600 | 18.48 | 18.48 | 18.23 | 18.35 | 00:00:00 | | 2000-01-20 | 254,000 | 18.23 | 18.35 | 17.98 | 18.04 | 00:00:00 | | 2000-01-21 | 546,400 | 17.98 | 17.98 | 17.54 | 17.79 | 00:00:00 | | 2000-01-24 | 634,200 | 17.98 | 18.48 | 17.85 | 18.10 | 00:00:00 | | 2000-01-25 | 556,600 | 18.35 | 18.85 | 18.10 | 18.85 | 00:00:00 | | 2000-01-26 | 1,019,600 | 19.42 | 19.98 | 19.35 | 19.98 | 00:00:00 | | 2000-01-27 | 865,200 | 20.23 | 20.98 | 19.91 | 20.48 | 00:00:00 | | 2000-01-28 | 645,600 | 20.54 | 20.54 | 19.91 | 20.10 | 00:00:00 | | 2000-01-31 | 886,400 | 19.98 | 20.85 | 19.91 | 20.66 | 00:00:00 | | 2000-02-01 | 562,800 | 20.91 | 21.66 | 20.85 | 21.60 | 00:00:00 | | 2000-02-02 | 742,800 | 21.48 | 22.22 | 21.29 | 22.16 | 00:00:00 | | 2000-02-03 | 1,226,400 | 22.10 | 22.29 | 21.41 | 21.91 | 00:00:00 | | 2000-02-04 | 790,400 | 21.91 | 23.04 | 21.85 | 22.91 | 00:00:00 | | 2000-02-07 | 1,498,400 | 22.97 | 22.97 | 22.41 | 22.47 | 00:00:00 | | 2000-02-08 | 1,211,200 | 22.47 | 22.47 | 21.35 | 21.66 | 00:00:00 | | 2000-02-09 | 911,000 | 21.91 | 22.16 | 21.73 | 21.79 | 00:00:00 | | 2000-02-10 | 441,200 | 21.91 | 22.10 | 21.85 | 22.04 | 00:00:00 | | 2000-02-11 | 251,200 | 21.97 | 22.29 | 21.97 | 22.04 | 00:00:00 | | 2000-02-14 | 434,400 | 22.04 | 22.35 | 21.97 | 22.04 | 00:00:00 | | 2000-02-15 | 1,138,800 | 21.91 | 21.97 | 21.48 | 21.60 | 00:00:00 | | 2000-02-16 | 1,306,200 | 21.48 | 21.48 | 19.85 | 19.91 | 00:00:00 | | 2000-02-17 | 495,000 | 19.54 | 20.10 | 19.54 | 19.91 | 00:00:00 | | 2000-02-18 | 257,600 | 19.85 | 19.85 | 19.66 | 19.79 | 00:00:00 | | 2000-02-21 | 6,100 | 8.91 | 9.18 | 8.91 | 9.18 | 00:00:00 | | 2000-02-22 | 525,600 | 19.73 | 19.73 | 19.23 | 19.48 | 00:00:00 | | 2000-02-23 | 13,480 | 9.63 | 9.66 | 9.28 | 9.28 | 00:00:00 | | 2000-02-24 | 1,109,600 | 18.29 | 18.42 | 16.98 | 17.11 | 00:00:00 | | 2000-02-25 | 635,600 | 17.17 | 17.60 | 17.17 | 17.23 | 00:00:00 | | 2000-02-28 | 1,187,000 | 17.23 | 17.48 | 17.23 | 17.36 | 00:00:00 | | 2000-02-29 | 1,409,600 | 17.23 | 17.29 | 16.73 | 16.73 | 00:00:00 | | 2000-03-01 | 527,600 | 17.11 | 17.85 | 17.11 | 17.48 | 00:00:00 | | 2000-03-02 | 1,074,400 | 17.60 | 18.04 | 17.60 | 17.85 | 00:00:00 | | 2000-03-03 | 416,400 | 18.04 | 18.10 | 17.60 | 17.73 | 00:00:00 | | 2000-03-06 | 480,800 | 17.85 | 17.92 | 17.54 | 17.54 | 00:00:00 | | 2000-03-07 | 522,200 | 17.54 | 17.60 | 17.11 | 17.42 | 00:00:00 | | 2000-03-08 | 349,200 | 17.62 | 19.31 | 17.62 | 19.19 | 00:00:00 | | 2000-03-09 | 830,400 | 19.00 | 20.06 | 19.00 | 19.94 | 00:00:00 | | 2000-03-10 | 473,200 | 19.75 | 20.00 | 19.62 | 19.81 | 00:00:00 | | 2000-03-13 | 219,800 | 19.81 | 20.12 | 19.75 | 20.00 | 00:00:00 | | 2000-03-14 | 222,000 | 19.88 | 20.12 | 19.88 | 19.88 | 00:00:00 | | 2000-03-15 | 257,200 | 20.00 | 20.25 | 19.88 | 20.06 | 00:00:00 | | 2000-03-16 | 540,800 | 20.12 | 20.69 | 20.12 | 20.25 | 00:00:00 | | 2000-03-17 | 309,200 | 20.25 | 20.50 | 20.25 | 20.25 | 00:00:00 | | 2000-03-20 | 222,200 | 20.44 | 20.44 | 20.06 | 20.12 | 00:00:00 | | 2000-03-21 | 647,800 | 20.31 | 20.31 | 19.25 | 19.31 | 00:00:00 | | 2000-03-22 | 294,000 | 19.31 | 19.56 | 19.25 | 19.38 | 00:00:00 | | 2000-03-23 | 340,200 | 19.25 | 19.31 | 18.06 | 18.06 | 00:00:00 | | 2000-03-24 | 342,800 | 18.19 | 18.50 | 18.00 | 18.06 | 00:00:00 | | 2000-03-27 | 302,200 | 18.44 | 18.44 | 17.75 | 18.12 | 00:00:00 | | 2000-03-28 | 455,400 | 18.12 | 18.81 | 18.12 | 18.50 | 00:00:00 | | 2000-03-29 | 312,400 | 18.56 | 18.94 | 18.50 | 18.50 | 00:00:00 | | 2000-03-30 | 380,000 | 18.50 | 19.56 | 18.50 | 19.25 | 00:00:00 | | 2000-03-31 | 335,000 | 19.50 | 20.06 | 19.50 | 20.00 | 00:00:00 | | 2000-04-03 | 524,600 | 20.25 | 21.50 | 20.12 | 21.50 | 00:00:00 | | 2000-04-04 | 1,029,600 | 21.50 | 22.62 | 21.25 | 22.31 | 00:00:00 | | 2000-04-05 | 449,800 | 22.19 | 22.88 | 22.12 | 22.81 | 00:00:00 | | 2000-04-06 | 741,600 | 23.38 | 23.81 | 22.50 | 22.69 | 00:00:00 | | 2000-04-07 | 243,200 | 22.19 | 22.44 | 22.00 | 22.12 | 00:00:00 | | 2000-04-10 | 660,000 | 21.88 | 22.12 | 21.00 | 21.19 | 00:00:00 | | 2000-04-11 | 298,000 | 21.25 | 22.31 | 21.19 | 22.25 | 00:00:00 | | 2000-04-12 | 300,400 | 22.25 | 22.88 | 22.19 | 22.75 | 00:00:00 | | 2000-04-13 | 235,600 | 22.62 | 22.94 | 22.25 | 22.81 | 00:00:00 | | 2000-04-14 | 775,600 | 22.94 | 22.94 | 22.06 | 22.19 | 00:00:00 | | 2000-04-17 | 1,137,600 | 21.94 | 23.31 | 21.94 | 23.31 | 00:00:00 | | 2000-04-18 | 983,200 | 23.00 | 24.25 | 22.94 | 24.12 | 00:00:00 | | 2000-04-19 | 332,400 | 24.38 | 24.38 | 22.88 | 23.25 | 00:00:00 | | 2000-04-20 | 268,800 | 23.06 | 23.19 | 22.81 | 22.88 | 00:00:00 | | 2000-04-21 | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 00:00:00 | | 2000-04-24 | 214,400 | 22.62 | 22.62 | 22.12 | 22.38 | 00:00:00 | | 2000-04-25 | 503,200 | 23.12 | 23.12 | 22.50 | 22.94 | 00:00:00 | | 2000-04-26 | 415,200 | 22.94 | 22.94 | 21.62 | 21.88 | 00:00:00 | | 2000-04-27 | 384,200 | 22.00 | 22.00 | 21.12 | 21.12 | 00:00:00 | | 2000-04-28 | 625,600 | 20.94 | 21.75 | 20.94 | 21.56 | 00:00:00 | | 2000-05-01 | 450,000 | 21.44 | 22.56 | 21.44 | 22.50 | 00:00:00 | | 2000-05-02 | 807,200 | 22.56 | 23.38 | 22.56 | 23.06 | 00:00:00 | | 2000-05-03 | 386,000 | 23.06 | 23.06 | 22.38 | 22.38 | 00:00:00 | | 2000-05-04 | 543,000 | 22.56 | 22.94 | 22.31 | 22.38 | 00:00:00 | | 2000-05-05 | 262,800 | 22.19 | 22.38 | 21.94 | 22.06 | 00:00:00 | | 2000-05-08 | 199,000 | 22.00 | 23.06 | 22.00 | 22.88 | 00:00:00 | | 2000-05-09 | 472,400 | 23.00 | 23.94 | 23.00 | 23.56 | 00:00:00 | | 2000-05-10 | 159,600 | 23.50 | 23.75 | 22.75 | 22.88 | 00:00:00 | | 2000-05-11 | 368,400 | 23.38 | 23.62 | 22.88 | 23.19 | 00:00:00 | | 2000-05-12 | 479,800 | 23.25 | 24.75 | 23.25 | 24.69 | 00:00:00 | | 2000-05-15 | 1,190,000 | 24.75 | 25.75 | 24.50 | 24.69 | 00:00:00 | | 2000-05-16 | 1,754,600 | 24.56 | 24.75 | 23.25 | 24.44 | 00:00:00 | | 2000-05-17 | 1,050,200 | 24.00 | 25.56 | 23.69 | 25.44 | 00:00:00 | | 2000-05-18 | 1,157,600 | 25.38 | 26.12 | 25.38 | 26.06 | 00:00:00 | | 2000-05-19 | 292,800 | 25.56 | 25.69 | 24.81 | 25.69 | 00:00:00 | | 2000-05-22 | 1,215,200 | 25.81 | 25.81 | 25.12 | 25.31 | 00:00:00 | | 2000-05-23 | 535,600 | 25.25 | 25.38 | 25.06 | 25.25 | 00:00:00 | | 2000-05-24 | 1,372,800 | 25.50 | 26.75 | 25.50 | 26.62 | 00:00:00 | | 2000-05-25 | 948,600 | 26.25 | 27.19 | 26.00 | 26.94 | 00:00:00 | | 2000-05-26 | 573,800 | 26.88 | 27.00 | 26.75 | 26.94 | 00:00:00 | | 2000-05-29 | 1,400 | 7.64 | 7.73 | 7.64 | 7.64 | 00:00:00 | | 2000-05-30 | 485,400 | 26.94 | 26.94 | 26.25 | 26.38 | 00:00:00 | | 2000-05-31 | 397,600 | 26.38 | 26.56 | 25.81 | 26.12 | 00:00:00 | | 2000-06-01 | 545,600 | 26.12 | 27.31 | 26.12 | 27.25 | 00:00:00 | | 2000-06-02 | 7,786 | 13.69 | 13.69 | 13.44 | 13.53 | 00:00:00 | | 2000-06-05 | 352,800 | 27.31 | 27.31 | 26.06 | 26.12 | 00:00:00 | | 2000-06-06 | 336,800 | 26.12 | 26.25 | 25.06 | 25.56 | 00:00:00 | | 2000-06-07 | 475,200 | 25.62 | 26.44 | 25.56 | 26.06 | 00:00:00 | | 2000-06-08 | 222,800 | 26.00 | 26.50 | 25.94 | 26.44 | 00:00:00 | | 2000-06-09 | 8,066 | 13.31 | 13.56 | 13.31 | 13.53 | 00:00:00 | | 2000-06-12 | 350,000 | 27.00 | 27.50 | 27.00 | 27.19 | 00:00:00 | | 2000-06-13 | 396,000 | 27.06 | 27.75 | 27.06 | 27.50 | 00:00:00 | | 2000-06-14 | 1,046,000 | 27.62 | 28.38 | 27.62 | 28.25 | 00:00:00 | | 2000-06-15 | 488,000 | 28.19 | 28.31 | 27.25 | 27.62 | 00:00:00 | | 2000-06-16 | 376,600 | 27.62 | 27.69 | 27.00 | 27.69 | 00:00:00 | | 2000-06-19 | 296,800 | 27.69 | 28.12 | 27.69 | 27.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
