TR4DER - Pepsi Bottling Gr [PBG] Historical Prices

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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-12	973,000	27.21	27.28	26.93	27.06	00:00:00
2004-08-13	758,700	27.13	27.13	26.77	26.86	00:00:00
2004-08-16	1,323,300	26.77	27.24	26.53	27.19	00:00:00
2004-08-17	797,600	27.27	27.48	27.12	27.17	00:00:00
2004-08-18	823,500	27.10	27.45	27.04	27.40	00:00:00
2004-08-19	520,800	27.39	27.55	27.27	27.39	00:00:00
2004-08-20	690,800	27.39	27.52	27.23	27.25	00:00:00
2004-08-23	1,722,300	26.95	27.05	26.48	26.83	00:00:00
2004-08-24	1,562,200	26.80	26.85	26.30	26.67	00:00:00
2004-08-25	1,339,200	26.68	26.84	26.15	26.58	00:00:00
2004-08-26	1,377,700	26.47	26.48	26.00	26.26	00:00:00
2004-08-27	1,230,200	26.20	26.34	26.16	26.28	00:00:00
2004-08-30	667,900	26.21	26.43	26.12	26.26	00:00:00
2004-08-31	1,066,500	26.20	26.81	26.20	26.79	00:00:00
2004-09-01	1,003,200	26.78	26.91	26.50	26.80	00:00:00
2004-09-02	1,120,700	26.92	27.44	26.87	27.35	00:00:00
2004-09-03	769,100	27.30	27.48	27.12	27.15	00:00:00
2004-09-06	10,600	43.00	43.50	42.80	43.30	00:00:00
2004-09-07	1,152,300	27.17	27.39	26.90	27.14	00:00:00
2004-09-08	3,066,000	26.50	26.64	25.70	25.80	00:00:00
2004-09-09	3,803,700	27.10	27.52	26.60	27.03	00:00:00
2004-09-10	1,494,300	27.06	27.08	26.60	26.94	00:00:00
2004-09-13	941,600	27.01	27.65	26.80	27.39	00:00:00
2004-09-14	874,400	27.39	27.42	27.21	27.22	00:00:00
2004-09-15	1,154,300	27.09	27.09	26.72	26.90	00:00:00
2004-09-16	698,800	26.94	27.05	26.82	26.82	00:00:00
2004-09-17	1,930,500	27.00	27.54	26.92	27.45	00:00:00
2004-09-20	994,400	27.33	27.55	27.21	27.47	00:00:00
2004-09-21	898,900	27.44	27.55	27.31	27.45	00:00:00
2004-09-22	753,700	27.44	27.45	26.88	26.93	00:00:00
2004-09-23	592,800	26.93	27.09	26.80	26.93	00:00:00
2004-09-24	389,400	27.00	27.12	26.85	26.99	00:00:00
2004-09-27	486,900	26.84	26.92	26.55	26.58	00:00:00
2004-09-28	2,161,200	27.25	27.59	26.51	26.68	00:00:00
2004-09-29	965,900	26.73	26.98	26.31	26.98	00:00:00
2004-09-30	1,456,800	27.09	27.41	26.82	27.15	00:00:00
2004-10-01	922,200	27.20	27.93	27.08	27.78	00:00:00
2004-10-04	1,025,900	27.77	28.33	27.77	28.19	00:00:00
2004-10-05	713,400	28.20	28.34	28.10	28.31	00:00:00
2004-10-06	557,400	28.34	28.52	28.20	28.52	00:00:00
2004-10-07	541,000	28.52	28.57	28.30	28.35	00:00:00
2004-10-08	783,900	28.43	28.66	28.35	28.41	00:00:00
2004-10-11	897,200	28.57	28.57	28.22	28.41	00:00:00
2004-10-12	420,800	28.42	28.42	28.09	28.39	00:00:00
2004-10-13	758,300	28.39	28.68	28.05	28.32	00:00:00
2004-10-14	683,800	28.27	28.54	28.21	28.32	00:00:00
2004-10-15	947,900	28.40	28.45	28.08	28.16	00:00:00
2004-10-18	387,400	28.19	28.25	28.00	28.20	00:00:00
2004-10-19	397,300	28.16	28.18	28.00	28.05	00:00:00
2004-10-20	1,553,200	28.05	28.05	27.25	27.77	00:00:00
2004-10-21	863,100	27.70	28.00	27.42	27.84	00:00:00
2004-10-22	919,000	27.84	27.84	27.35	27.64	00:00:00
2004-10-25	517,500	27.46	27.48	27.18	27.42	00:00:00
2004-10-26	587,000	27.47	27.56	27.20	27.55	00:00:00
2004-10-27	894,400	27.55	27.76	27.30	27.70	00:00:00
2004-10-28	1,565,500	27.77	28.44	27.75	28.26	00:00:00
2004-10-29	1,015,200	28.07	28.15	27.82	28.04	00:00:00
2004-11-01	1,056,700	27.98	27.99	27.54	27.83	00:00:00
2004-11-02	598,900	27.91	28.40	27.82	28.14	00:00:00
2004-11-03	1,309,600	28.50	28.56	27.87	27.93	00:00:00
2004-11-04	1,729,700	27.25	28.43	26.95	28.40	00:00:00
2004-11-05	490,100	28.38	28.46	28.05	28.35	00:00:00
2004-11-08	779,300	28.20	28.40	27.95	28.36	00:00:00
2004-11-09	650,500	28.40	28.83	28.39	28.58	00:00:00
2004-11-10	492,000	28.59	28.77	28.44	28.53	00:00:00
2004-11-11	1,405,100	28.54	29.46	28.45	29.28	00:00:00
2004-11-12	1,047,600	29.20	29.21	28.53	29.00	00:00:00
2004-11-15	511,500	28.96	29.21	28.85	29.06	00:00:00
2004-11-16	484,800	29.06	29.11	28.55	28.71	00:00:00
2004-11-17	1,561,100	28.71	29.15	28.71	28.79	00:00:00
2004-11-18	3,201,700	28.79	28.81	28.10	28.15	00:00:00
2004-11-19	795,000	28.15	28.15	27.69	27.71	00:00:00
2004-11-22	1,068,200	27.61	27.75	27.40	27.75	00:00:00
2004-11-23	992,400	27.64	27.79	27.32	27.55	00:00:00
2004-11-24	643,700	27.53	27.83	27.52	27.67	00:00:00
2004-11-25	2,000	45.40	45.40	44.60	45.00	00:00:00
2004-11-26	197,700	27.58	27.82	27.50	27.64	00:00:00
2004-11-29	781,900	27.65	28.07	27.56	28.00	00:00:00
2004-11-30	1,582,600	27.85	28.06	27.31	28.02	00:00:00
2004-12-01	1,133,700	28.00	28.15	27.81	28.04	00:00:00
2004-12-02	687,400	28.08	28.15	27.90	28.10	00:00:00
2004-12-03	850,400	28.10	28.19	27.95	28.05	00:00:00
2004-12-06	939,700	27.96	28.00	27.50	27.51	00:00:00
2004-12-07	969,300	27.51	27.51	27.03	27.15	00:00:00
2004-12-08	1,396,800	27.10	27.18	26.74	26.88	00:00:00
2004-12-09	1,087,300	26.82	27.03	26.60	26.90	00:00:00
2004-12-10	1,096,600	27.38	27.38	26.64	27.08	00:00:00
2004-12-13	1,173,400	27.00	27.09	26.72	27.08	00:00:00
2004-12-14	1,164,500	26.96	27.36	26.90	27.25	00:00:00
2004-12-15	1,007,400	27.30	27.62	27.06	27.61	00:00:00
2004-12-16	2,007,000	27.61	28.17	27.42	27.93	00:00:00
2004-12-17	1,978,800	27.65	27.93	27.33	27.33	00:00:00
2004-12-20	1,564,300	27.33	27.72	26.86	27.00	00:00:00
2004-12-21	1,129,900	27.10	27.13	26.81	27.01	00:00:00
2004-12-22	623,000	27.13	27.32	27.05	27.15	00:00:00
2004-12-23	794,000	27.05	27.10	26.84	26.88	00:00:00
2004-12-24	100	0.26	0.26	0.26	0.26	00:00:00
2004-12-27	807,100	26.95	27.09	26.70	27.01	00:00:00
2004-12-28	557,800	27.15	27.30	27.04	27.14	00:00:00
2004-12-29	758,500	27.01	27.06	26.85	27.01	00:00:00
2004-12-30	359,200	27.15	27.36	27.08	27.30	00:00:00
2004-12-31	510,300	27.30	27.33	27.04	27.04	00:00:00
2005-01-03	1,052,700	27.05	27.26	26.98	26.98	00:00:00
2005-01-04	983,500	27.15	27.31	26.60	26.67	00:00:00
2005-01-05	918,900	26.73	26.73	26.33	26.35	00:00:00
2005-01-06	1,229,400	26.35	26.53	26.15	26.37	00:00:00
2005-01-07	606,300	26.50	26.63	26.10	26.42	00:00:00
2005-01-10	1,092,000	26.27	26.76	26.10	26.56	00:00:00
2005-01-11	693,200	26.42	26.42	26.20	26.31	00:00:00
2005-01-12	838,000	26.21	26.42	26.00	26.38	00:00:00
2005-01-13	870,000	26.25	26.38	26.01	26.07	00:00:00
2005-01-14	623,600	26.22	26.36	26.07	26.10	00:00:00
2005-01-17	400	47.50	47.50	46.20	47.40	00:00:00
2005-01-18	1,479,300	26.11	26.24	26.06	26.20	00:00:00
2005-01-19	2,130,500	26.90	27.14	26.53	26.78	00:00:00
2005-01-20	975,900	26.72	26.79	26.35	26.66	00:00:00
2005-01-21	1,234,400	26.66	26.82	26.50	26.51	00:00:00
2005-01-24	1,265,200	26.64	26.64	26.06	26.08	00:00:00
2005-01-25	1,438,600	26.08	27.35	26.08	26.66	00:00:00
2005-01-26	1,071,800	26.85	26.96	26.54	26.62	00:00:00
2005-01-27	717,600	26.69	26.87	26.51	26.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>