|
 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 | | 2005-07-14 | 965,900 | 29.58 | 29.76 | 29.53 | 29.55 | 00:00:00 | | 2005-07-15 | 643,700 | 29.55 | 29.59 | 29.42 | 29.56 | 00:00:00 | | 2005-07-18 | 926,400 | 29.56 | 29.72 | 29.38 | 29.45 | 00:00:00 | | 2005-07-19 | 1,162,800 | 29.50 | 29.80 | 29.45 | 29.75 | 00:00:00 | | 2005-07-20 | 1,067,300 | 29.66 | 29.99 | 29.65 | 29.96 | 00:00:00 | | 2005-07-21 | 742,400 | 29.98 | 29.99 | 29.60 | 29.75 | 00:00:00 | | 2005-07-22 | 727,500 | 29.63 | 29.70 | 29.34 | 29.61 | 00:00:00 | | 2005-07-25 | 583,400 | 29.52 | 29.53 | 29.20 | 29.32 | 00:00:00 | | 2005-07-26 | 962,800 | 29.44 | 29.53 | 29.26 | 29.41 | 00:00:00 | | 2005-07-27 | 543,600 | 29.45 | 29.54 | 29.33 | 29.45 | 00:00:00 | | 2005-07-28 | 1,163,900 | 29.44 | 29.45 | 28.95 | 29.23 | 00:00:00 | | 2005-07-29 | 636,300 | 29.30 | 29.47 | 29.15 | 29.16 | 00:00:00 | | 2005-08-01 | 693,200 | 29.17 | 29.33 | 29.09 | 29.31 | 00:00:00 | | 2005-08-02 | 722,800 | 29.34 | 29.56 | 29.25 | 29.52 | 00:00:00 | | 2005-08-03 | 1,386,000 | 29.47 | 30.01 | 29.42 | 30.01 | 00:00:00 | | 2005-08-04 | 766,300 | 29.85 | 29.87 | 29.50 | 29.68 | 00:00:00 | | 2005-08-05 | 464,800 | 29.60 | 29.60 | 29.15 | 29.15 | 00:00:00 | | 2005-08-08 | 659,300 | 29.33 | 29.46 | 29.30 | 29.46 | 00:00:00 | | 2005-08-09 | 602,100 | 29.56 | 29.62 | 29.34 | 29.40 | 00:00:00 | | 2005-08-10 | 517,600 | 29.42 | 29.85 | 29.41 | 29.47 | 00:00:00 | | 2005-08-11 | 381,200 | 29.47 | 29.64 | 29.41 | 29.57 | 00:00:00 | | 2005-08-12 | 317,700 | 29.51 | 29.56 | 29.29 | 29.33 | 00:00:00 | | 2005-08-15 | 408,300 | 29.27 | 29.46 | 29.20 | 29.39 | 00:00:00 | | 2005-08-16 | 533,500 | 29.38 | 29.39 | 29.12 | 29.16 | 00:00:00 | | 2005-08-17 | 506,000 | 29.16 | 29.21 | 29.08 | 29.15 | 00:00:00 | | 2005-08-18 | 431,900 | 29.10 | 29.18 | 29.01 | 29.10 | 00:00:00 | | 2005-08-19 | 393,400 | 29.23 | 29.25 | 28.96 | 29.02 | 00:00:00 | | 2005-08-22 | 444,800 | 29.10 | 29.22 | 28.99 | 29.11 | 00:00:00 | | 2005-08-23 | 581,200 | 29.16 | 29.22 | 29.00 | 29.00 | 00:00:00 | | 2005-08-24 | 695,600 | 29.02 | 29.10 | 28.66 | 28.66 | 00:00:00 | | 2005-08-25 | 454,700 | 28.66 | 28.96 | 28.52 | 28.77 | 00:00:00 | | 2005-08-26 | 429,400 | 28.65 | 28.84 | 28.50 | 28.69 | 00:00:00 | | 2005-08-29 | 648,000 | 28.55 | 29.25 | 28.54 | 29.13 | 00:00:00 | | 2005-08-30 | 810,000 | 29.05 | 29.20 | 28.71 | 28.94 | 00:00:00 | | 2005-08-31 | 748,600 | 28.90 | 29.49 | 28.70 | 29.48 | 00:00:00 | | 2005-09-01 | 548,300 | 29.61 | 29.70 | 29.31 | 29.36 | 00:00:00 | | 2005-09-02 | 366,100 | 29.29 | 29.43 | 29.16 | 29.23 | 00:00:00 | | 2005-09-05 | 0 | 66.70 | 66.70 | 65.00 | 66.70 | 00:00:00 | | 2005-09-06 | 705,500 | 29.22 | 29.50 | 29.13 | 29.36 | 00:00:00 | | 2005-09-07 | 1,223,500 | 29.29 | 29.29 | 28.86 | 29.07 | 00:00:00 | | 2005-09-08 | 1,081,100 | 28.91 | 29.07 | 28.70 | 28.84 | 00:00:00 | | 2005-09-09 | 1,131,500 | 28.85 | 28.90 | 28.58 | 28.59 | 00:00:00 | | 2005-09-12 | 1,220,100 | 28.57 | 28.90 | 28.55 | 28.83 | 00:00:00 | | 2005-09-13 | 1,070,700 | 28.65 | 28.81 | 28.47 | 28.54 | 00:00:00 | | 2005-09-14 | 1,748,700 | 28.56 | 28.69 | 28.02 | 28.20 | 00:00:00 | | 2005-09-15 | 1,430,300 | 28.20 | 28.46 | 28.08 | 28.40 | 00:00:00 | | 2005-09-16 | 4,991,800 | 28.41 | 28.74 | 27.91 | 28.13 | 00:00:00 | | 2005-09-19 | 1,403,900 | 28.18 | 28.18 | 27.85 | 28.04 | 00:00:00 | | 2005-09-20 | 2,003,800 | 27.60 | 27.61 | 26.80 | 27.09 | 00:00:00 | | 2005-09-21 | 1,570,700 | 27.00 | 27.01 | 26.66 | 26.80 | 00:00:00 | | 2005-09-22 | 1,055,400 | 26.75 | 26.98 | 26.72 | 26.94 | 00:00:00 | | 2005-09-23 | 1,092,500 | 26.97 | 27.29 | 26.75 | 27.07 | 00:00:00 | | 2005-09-26 | 1,686,400 | 27.20 | 27.75 | 27.20 | 27.61 | 00:00:00 | | 2005-09-27 | 2,606,500 | 28.25 | 28.77 | 27.90 | 28.46 | 00:00:00 | | 2005-09-28 | 1,112,300 | 28.52 | 28.61 | 28.21 | 28.40 | 00:00:00 | | 2005-09-29 | 1,153,800 | 28.52 | 28.60 | 28.15 | 28.53 | 00:00:00 | | 2005-09-30 | 667,300 | 28.51 | 28.60 | 28.44 | 28.55 | 00:00:00 | | 2005-10-03 | 858,300 | 28.47 | 28.57 | 28.38 | 28.50 | 00:00:00 | | 2005-10-04 | 1,426,700 | 28.50 | 28.51 | 28.15 | 28.20 | 00:00:00 | | 2005-10-05 | 991,000 | 28.15 | 28.30 | 27.95 | 28.00 | 00:00:00 | | 2005-10-06 | 1,288,400 | 28.00 | 28.08 | 27.60 | 27.75 | 00:00:00 | | 2005-10-07 | 1,067,100 | 27.89 | 27.99 | 27.68 | 27.71 | 00:00:00 | | 2005-10-10 | 962,900 | 27.71 | 27.75 | 27.51 | 27.61 | 00:00:00 | | 2005-10-11 | 998,800 | 27.60 | 27.94 | 27.58 | 27.84 | 00:00:00 | | 2005-10-12 | 1,011,300 | 27.72 | 27.94 | 27.41 | 27.43 | 00:00:00 | | 2005-10-13 | 700,300 | 27.43 | 27.62 | 27.33 | 27.48 | 00:00:00 | | 2005-10-14 | 495,500 | 27.58 | 27.82 | 27.45 | 27.67 | 00:00:00 | | 2005-10-17 | 579,500 | 27.64 | 27.84 | 27.47 | 27.76 | 00:00:00 | | 2005-10-18 | 465,800 | 27.76 | 27.91 | 27.54 | 27.65 | 00:00:00 | | 2005-10-19 | 482,200 | 27.68 | 27.78 | 27.34 | 27.74 | 00:00:00 | | 2005-10-20 | 593,100 | 27.75 | 27.83 | 27.17 | 27.30 | 00:00:00 | | 2005-10-21 | 787,100 | 27.41 | 27.56 | 27.10 | 27.49 | 00:00:00 | | 2005-10-24 | 471,400 | 27.57 | 27.81 | 27.55 | 27.67 | 00:00:00 | | 2005-10-25 | 472,100 | 27.60 | 27.79 | 27.52 | 27.72 | 00:00:00 | | 2005-10-26 | 973,100 | 27.68 | 28.01 | 27.56 | 27.70 | 00:00:00 | | 2005-10-27 | 959,800 | 27.67 | 27.86 | 27.50 | 27.79 | 00:00:00 | | 2005-10-28 | 827,700 | 28.00 | 28.30 | 27.96 | 28.28 | 00:00:00 | | 2005-10-31 | 881,900 | 28.28 | 28.69 | 28.27 | 28.43 | 00:00:00 | | 2005-11-01 | 566,900 | 28.44 | 28.73 | 28.44 | 28.64 | 00:00:00 | | 2005-11-02 | 1,848,200 | 29.25 | 29.27 | 28.96 | 29.09 | 00:00:00 | | 2005-11-03 | 766,300 | 29.18 | 29.19 | 28.71 | 28.71 | 00:00:00 | | 2005-11-04 | 483,200 | 28.79 | 28.86 | 28.45 | 28.53 | 00:00:00 | | 2005-11-07 | 364,500 | 28.58 | 28.82 | 28.57 | 28.71 | 00:00:00 | | 2005-11-08 | 411,900 | 28.53 | 28.70 | 28.49 | 28.65 | 00:00:00 | | 2005-11-09 | 455,300 | 28.59 | 28.88 | 28.50 | 28.84 | 00:00:00 | | 2005-11-10 | 624,900 | 28.85 | 29.41 | 28.77 | 29.27 | 00:00:00 | | 2005-11-11 | 519,700 | 29.28 | 29.39 | 29.16 | 29.29 | 00:00:00 | | 2005-11-14 | 583,600 | 29.27 | 29.37 | 29.10 | 29.30 | 00:00:00 | | 2005-11-15 | 749,800 | 29.29 | 29.35 | 29.23 | 29.26 | 00:00:00 | | 2005-11-16 | 505,600 | 29.30 | 29.35 | 29.10 | 29.25 | 00:00:00 | | 2005-11-17 | 520,800 | 29.40 | 29.41 | 29.14 | 29.36 | 00:00:00 | | 2005-11-18 | 396,600 | 29.49 | 29.53 | 29.31 | 29.49 | 00:00:00 | | 2005-11-21 | 238,800 | 29.48 | 29.59 | 29.44 | 29.57 | 00:00:00 | | 2005-11-22 | 787,600 | 29.44 | 29.81 | 29.43 | 29.79 | 00:00:00 | | 2005-11-23 | 588,100 | 29.89 | 30.35 | 29.79 | 30.28 | 00:00:00 | | 2005-11-24 | 9,400 | 69.30 | 71.00 | 68.50 | 71.00 | 00:00:00 | | 2005-11-25 | 217,700 | 30.32 | 30.33 | 30.13 | 30.30 | 00:00:00 | | 2005-11-28 | 441,700 | 30.30 | 30.32 | 30.00 | 30.01 | 00:00:00 | | 2005-11-29 | 671,400 | 30.05 | 30.13 | 29.90 | 30.00 | 00:00:00 | | 2005-11-30 | 1,034,800 | 30.00 | 30.09 | 29.48 | 29.50 | 00:00:00 | | 2005-12-01 | 687,600 | 29.66 | 30.09 | 29.66 | 30.00 | 00:00:00 | | 2005-12-02 | 409,600 | 29.95 | 30.13 | 28.84 | 30.12 | 00:00:00 | | 2005-12-05 | 507,100 | 30.02 | 30.10 | 29.87 | 30.03 | 00:00:00 | | 2005-12-06 | 529,300 | 30.05 | 30.10 | 29.72 | 29.76 | 00:00:00 | | 2005-12-07 | 1,050,300 | 29.67 | 29.67 | 29.19 | 29.35 | 00:00:00 | | 2005-12-08 | 652,100 | 29.30 | 29.40 | 29.12 | 29.30 | 00:00:00 | | 2005-12-09 | 435,000 | 29.35 | 29.47 | 29.27 | 29.34 | 00:00:00 | | 2005-12-12 | 662,700 | 29.45 | 29.45 | 29.13 | 29.36 | 00:00:00 | | 2005-12-13 | 801,100 | 29.31 | 29.44 | 29.05 | 29.10 | 00:00:00 | | 2005-12-14 | 572,500 | 29.14 | 29.35 | 29.01 | 29.18 | 00:00:00 | | 2005-12-15 | 491,300 | 29.18 | 29.60 | 29.18 | 29.60 | 00:00:00 | | 2005-12-16 | 851,900 | 29.48 | 29.73 | 29.30 | 29.46 | 00:00:00 | | 2005-12-19 | 834,100 | 29.46 | 30.02 | 29.26 | 29.48 | 00:00:00 | | 2005-12-20 | 630,800 | 29.58 | 29.97 | 29.54 | 29.92 | 00:00:00 | | 2005-12-21 | 405,300 | 30.08 | 30.11 | 29.61 | 29.70 | 00:00:00 | | 2005-12-22 | 496,600 | 29.71 | 29.93 | 29.50 | 29.57 | 00:00:00 | | 2005-12-23 | 471,500 | 29.57 | 29.58 | 29.32 | 29.39 | 00:00:00 | | 2005-12-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-12-27 | 552,400 | 29.46 | 29.68 | 29.25 | 29.25 | 00:00:00 | | 2005-12-28 | 867,200 | 29.25 | 29.35 | 28.81 | 28.95 | 00:00:00 | | 2005-12-29 | 1,256,100 | 28.96 | 29.00 | 28.52 | 28.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
