|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-27 | 717,600 | 26.69 | 26.87 | 26.51 | 26.85 | 00:00:00 | | 2005-01-28 | 989,000 | 26.91 | 26.95 | 26.58 | 26.86 | 00:00:00 | | 2005-01-31 | 969,500 | 27.45 | 27.45 | 27.20 | 27.35 | 00:00:00 | | 2005-02-01 | 695,400 | 27.38 | 27.39 | 27.14 | 27.29 | 00:00:00 | | 2005-02-02 | 637,400 | 27.45 | 27.51 | 27.20 | 27.51 | 00:00:00 | | 2005-02-03 | 993,900 | 27.51 | 27.53 | 27.29 | 27.43 | 00:00:00 | | 2005-02-04 | 1,153,600 | 27.51 | 28.10 | 27.45 | 28.02 | 00:00:00 | | 2005-02-07 | 856,600 | 27.99 | 28.09 | 27.87 | 27.98 | 00:00:00 | | 2005-02-08 | 771,200 | 27.99 | 28.03 | 27.69 | 27.94 | 00:00:00 | | 2005-02-09 | 810,900 | 27.65 | 27.79 | 27.51 | 27.69 | 00:00:00 | | 2005-02-10 | 871,400 | 27.78 | 27.90 | 27.60 | 27.87 | 00:00:00 | | 2005-02-11 | 748,900 | 27.87 | 28.16 | 27.69 | 28.16 | 00:00:00 | | 2005-02-14 | 899,500 | 28.17 | 28.19 | 27.69 | 27.70 | 00:00:00 | | 2005-02-15 | 887,500 | 27.70 | 27.75 | 27.36 | 27.41 | 00:00:00 | | 2005-02-16 | 895,100 | 27.40 | 27.89 | 27.38 | 27.85 | 00:00:00 | | 2005-02-17 | 589,400 | 27.75 | 27.76 | 27.20 | 27.20 | 00:00:00 | | 2005-02-18 | 621,200 | 27.24 | 27.41 | 27.09 | 27.39 | 00:00:00 | | 2005-02-21 | 48,600 | 57.30 | 57.30 | 56.00 | 57.00 | 00:00:00 | | 2005-02-22 | 878,800 | 27.30 | 27.35 | 26.97 | 27.09 | 00:00:00 | | 2005-02-23 | 1,264,500 | 27.17 | 27.17 | 26.55 | 26.68 | 00:00:00 | | 2005-02-24 | 707,600 | 26.65 | 26.92 | 26.52 | 26.88 | 00:00:00 | | 2005-02-25 | 734,300 | 26.85 | 27.09 | 26.85 | 27.09 | 00:00:00 | | 2005-02-28 | 1,154,900 | 26.95 | 27.27 | 26.70 | 27.22 | 00:00:00 | | 2005-03-01 | 1,719,000 | 27.58 | 28.50 | 27.58 | 27.97 | 00:00:00 | | 2005-03-02 | 2,307,800 | 27.98 | 28.89 | 27.92 | 28.38 | 00:00:00 | | 2005-03-03 | 830,100 | 28.60 | 28.60 | 28.10 | 28.20 | 00:00:00 | | 2005-03-04 | 686,100 | 28.35 | 28.41 | 28.14 | 28.32 | 00:00:00 | | 2005-03-07 | 935,500 | 28.30 | 28.30 | 27.87 | 27.95 | 00:00:00 | | 2005-03-08 | 750,100 | 27.93 | 27.99 | 27.64 | 27.77 | 00:00:00 | | 2005-03-09 | 803,800 | 27.72 | 27.85 | 27.50 | 27.58 | 00:00:00 | | 2005-03-10 | 961,300 | 27.63 | 28.07 | 27.43 | 27.81 | 00:00:00 | | 2005-03-11 | 1,120,600 | 27.90 | 27.99 | 27.63 | 27.71 | 00:00:00 | | 2005-03-14 | 1,853,100 | 28.50 | 29.13 | 28.50 | 28.50 | 00:00:00 | | 2005-03-15 | 1,428,300 | 28.51 | 28.63 | 27.91 | 28.01 | 00:00:00 | | 2005-03-16 | 995,400 | 28.00 | 28.12 | 27.77 | 27.97 | 00:00:00 | | 2005-03-17 | 1,062,700 | 28.14 | 28.19 | 27.76 | 27.83 | 00:00:00 | | 2005-03-18 | 5,060,500 | 27.84 | 28.29 | 27.71 | 27.82 | 00:00:00 | | 2005-03-21 | 843,300 | 27.89 | 28.05 | 27.75 | 27.84 | 00:00:00 | | 2005-03-22 | 990,400 | 27.90 | 27.97 | 27.54 | 27.63 | 00:00:00 | | 2005-03-23 | 913,900 | 27.60 | 27.85 | 27.51 | 27.66 | 00:00:00 | | 2005-03-24 | 1,224,300 | 27.63 | 27.75 | 27.30 | 27.75 | 00:00:00 | | 2005-03-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-03-28 | 831,500 | 27.74 | 27.98 | 27.56 | 27.57 | 00:00:00 | | 2005-03-29 | 795,500 | 27.53 | 27.78 | 27.50 | 27.59 | 00:00:00 | | 2005-03-30 | 1,199,100 | 27.53 | 27.96 | 27.53 | 27.89 | 00:00:00 | | 2005-03-31 | 820,300 | 27.96 | 28.09 | 27.77 | 27.85 | 00:00:00 | | 2005-04-01 | 1,212,300 | 27.85 | 27.85 | 27.26 | 27.45 | 00:00:00 | | 2005-04-04 | 502,000 | 27.40 | 27.60 | 27.12 | 27.48 | 00:00:00 | | 2005-04-05 | 669,200 | 27.50 | 27.72 | 27.36 | 27.41 | 00:00:00 | | 2005-04-06 | 611,100 | 27.40 | 27.62 | 27.40 | 27.54 | 00:00:00 | | 2005-04-07 | 569,800 | 27.57 | 27.72 | 27.54 | 27.65 | 00:00:00 | | 2005-04-08 | 774,400 | 27.62 | 27.70 | 27.05 | 27.08 | 00:00:00 | | 2005-04-11 | 1,600,500 | 27.15 | 27.30 | 26.95 | 27.05 | 00:00:00 | | 2005-04-12 | 4,491,000 | 28.40 | 30.04 | 28.39 | 29.74 | 00:00:00 | | 2005-04-13 | 1,703,900 | 29.56 | 29.65 | 28.74 | 28.80 | 00:00:00 | | 2005-04-14 | 1,857,900 | 28.91 | 29.01 | 28.52 | 28.68 | 00:00:00 | | 2005-04-15 | 1,308,100 | 28.50 | 28.96 | 28.46 | 28.59 | 00:00:00 | | 2005-04-18 | 988,300 | 28.65 | 28.77 | 28.24 | 28.39 | 00:00:00 | | 2005-04-19 | 769,600 | 28.50 | 28.57 | 28.07 | 28.34 | 00:00:00 | | 2005-04-20 | 895,100 | 28.22 | 28.23 | 27.89 | 28.00 | 00:00:00 | | 2005-04-21 | 1,036,100 | 28.15 | 28.45 | 28.00 | 28.26 | 00:00:00 | | 2005-04-22 | 1,414,800 | 28.26 | 28.42 | 27.89 | 28.07 | 00:00:00 | | 2005-04-25 | 870,400 | 28.09 | 28.50 | 28.07 | 28.37 | 00:00:00 | | 2005-04-26 | 1,258,800 | 28.30 | 28.43 | 28.17 | 28.24 | 00:00:00 | | 2005-04-27 | 1,795,500 | 28.20 | 28.74 | 28.02 | 28.58 | 00:00:00 | | 2005-04-28 | 1,052,500 | 28.39 | 28.72 | 28.22 | 28.33 | 00:00:00 | | 2005-04-29 | 1,042,400 | 28.45 | 28.67 | 28.22 | 28.67 | 00:00:00 | | 2005-05-02 | 759,200 | 28.65 | 28.82 | 28.21 | 28.36 | 00:00:00 | | 2005-05-03 | 784,700 | 28.41 | 28.50 | 28.06 | 28.27 | 00:00:00 | | 2005-05-04 | 834,900 | 28.38 | 28.80 | 28.34 | 28.76 | 00:00:00 | | 2005-05-05 | 687,800 | 28.70 | 28.75 | 28.20 | 28.43 | 00:00:00 | | 2005-05-06 | 410,600 | 28.48 | 28.67 | 28.29 | 28.32 | 00:00:00 | | 2005-05-09 | 885,900 | 28.27 | 28.99 | 28.27 | 28.94 | 00:00:00 | | 2005-05-10 | 925,300 | 28.90 | 29.00 | 28.71 | 28.86 | 00:00:00 | | 2005-05-11 | 604,300 | 28.90 | 28.99 | 28.58 | 28.88 | 00:00:00 | | 2005-05-12 | 726,300 | 28.83 | 28.91 | 28.30 | 28.49 | 00:00:00 | | 2005-05-13 | 820,100 | 28.60 | 28.60 | 27.90 | 28.18 | 00:00:00 | | 2005-05-16 | 667,400 | 28.28 | 28.59 | 28.25 | 28.54 | 00:00:00 | | 2005-05-17 | 752,000 | 28.49 | 28.63 | 28.15 | 28.59 | 00:00:00 | | 2005-05-18 | 941,600 | 28.70 | 28.75 | 28.49 | 28.54 | 00:00:00 | | 2005-05-19 | 721,700 | 28.52 | 28.62 | 28.43 | 28.59 | 00:00:00 | | 2005-05-20 | 518,900 | 28.65 | 28.65 | 28.40 | 28.60 | 00:00:00 | | 2005-05-23 | 578,300 | 28.55 | 28.86 | 28.39 | 28.77 | 00:00:00 | | 2005-05-24 | 649,800 | 28.78 | 28.85 | 28.59 | 28.73 | 00:00:00 | | 2005-05-25 | 639,300 | 28.73 | 28.78 | 28.52 | 28.58 | 00:00:00 | | 2005-05-26 | 757,200 | 28.59 | 28.76 | 28.51 | 28.52 | 00:00:00 | | 2005-05-27 | 651,000 | 28.52 | 28.58 | 28.25 | 28.36 | 00:00:00 | | 2005-05-30 | 0 | 50.50 | 50.50 | 49.60 | 50.50 | 00:00:00 | | 2005-05-31 | 1,064,700 | 28.30 | 28.49 | 28.22 | 28.37 | 00:00:00 | | 2005-06-01 | 978,100 | 28.46 | 28.86 | 28.37 | 28.70 | 00:00:00 | | 2005-06-02 | 509,600 | 28.75 | 28.77 | 28.62 | 28.68 | 00:00:00 | | 2005-06-03 | 817,800 | 28.80 | 28.92 | 28.49 | 28.50 | 00:00:00 | | 2005-06-06 | 495,600 | 28.47 | 28.66 | 28.44 | 28.58 | 00:00:00 | | 2005-06-07 | 670,000 | 28.78 | 29.00 | 28.66 | 28.93 | 00:00:00 | | 2005-06-08 | 1,570,700 | 28.97 | 29.01 | 28.75 | 28.91 | 00:00:00 | | 2005-06-09 | 1,008,900 | 28.98 | 29.08 | 28.80 | 28.99 | 00:00:00 | | 2005-06-10 | 498,000 | 29.00 | 29.05 | 28.71 | 28.89 | 00:00:00 | | 2005-06-13 | 595,000 | 28.94 | 29.04 | 28.79 | 28.92 | 00:00:00 | | 2005-06-14 | 895,500 | 28.92 | 29.04 | 28.72 | 28.77 | 00:00:00 | | 2005-06-15 | 736,000 | 28.77 | 28.90 | 28.68 | 28.79 | 00:00:00 | | 2005-06-16 | 606,700 | 28.75 | 28.79 | 28.65 | 28.74 | 00:00:00 | | 2005-06-17 | 1,097,400 | 28.75 | 28.92 | 28.60 | 28.89 | 00:00:00 | | 2005-06-20 | 723,400 | 28.87 | 29.14 | 28.82 | 29.09 | 00:00:00 | | 2005-06-21 | 532,300 | 29.14 | 29.14 | 28.88 | 28.95 | 00:00:00 | | 2005-06-22 | 991,900 | 29.05 | 29.06 | 28.67 | 28.80 | 00:00:00 | | 2005-06-23 | 1,136,500 | 28.84 | 28.90 | 28.57 | 28.65 | 00:00:00 | | 2005-06-24 | 1,032,900 | 28.56 | 28.64 | 28.39 | 28.45 | 00:00:00 | | 2005-06-27 | 1,712,400 | 28.28 | 28.56 | 28.23 | 28.54 | 00:00:00 | | 2005-06-28 | 1,013,000 | 28.60 | 28.83 | 28.60 | 28.70 | 00:00:00 | | 2005-06-29 | 684,200 | 28.70 | 28.91 | 28.70 | 28.81 | 00:00:00 | | 2005-06-30 | 1,167,200 | 28.99 | 28.99 | 28.55 | 28.61 | 00:00:00 | | 2005-07-01 | 1,811,000 | 28.35 | 28.52 | 27.77 | 28.38 | 00:00:00 | | 2005-07-04 | 8,100 | 55.50 | 56.00 | 55.50 | 56.00 | 00:00:00 | | 2005-07-05 | 1,217,800 | 28.24 | 28.83 | 28.23 | 28.75 | 00:00:00 | | 2005-07-06 | 1,490,800 | 28.65 | 28.65 | 28.04 | 28.20 | 00:00:00 | | 2005-07-07 | 3,540,200 | 29.95 | 30.20 | 28.50 | 30.03 | 00:00:00 | | 2005-07-08 | 1,192,600 | 29.92 | 30.16 | 29.80 | 29.96 | 00:00:00 | | 2005-07-11 | 1,691,200 | 29.84 | 29.85 | 29.57 | 29.77 | 00:00:00 | | 2005-07-12 | 1,232,900 | 29.76 | 29.84 | 29.30 | 29.50 | 00:00:00 | | 2005-07-13 | 869,700 | 29.41 | 29.49 | 29.33 | 29.35 | 00:00:00 | | 2005-07-14 | 965,900 | 29.58 | 29.76 | 29.53 | 29.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
