|
 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 | | 2006-11-30 | 1,389,700 | 31.27 | 31.43 | 31.21 | 31.32 | 00:00:00 | | 2006-12-01 | 1,374,400 | 31.35 | 31.51 | 31.29 | 31.38 | 00:00:00 | | 2006-12-04 | 1,399,800 | 31.45 | 32.05 | 31.40 | 31.94 | 00:00:00 | | 2006-12-05 | 937,600 | 32.07 | 32.31 | 31.92 | 32.13 | 00:00:00 | | 2006-12-06 | 1,243,200 | 32.10 | 32.28 | 31.98 | 31.98 | 00:00:00 | | 2006-12-07 | 1,296,800 | 31.99 | 32.25 | 31.50 | 31.90 | 00:00:00 | | 2006-12-08 | 935,400 | 31.96 | 32.12 | 31.83 | 32.00 | 00:00:00 | | 2006-12-11 | 1,257,900 | 31.96 | 32.07 | 31.85 | 32.00 | 00:00:00 | | 2006-12-12 | 1,767,200 | 32.00 | 32.16 | 31.89 | 32.04 | 00:00:00 | | 2006-12-13 | 1,456,900 | 32.04 | 32.04 | 31.74 | 31.80 | 00:00:00 | | 2006-12-14 | 1,612,800 | 31.86 | 32.25 | 31.86 | 32.06 | 00:00:00 | | 2006-12-15 | 1,536,000 | 31.94 | 32.30 | 31.84 | 31.91 | 00:00:00 | | 2006-12-18 | 1,170,600 | 31.91 | 31.97 | 31.78 | 31.84 | 00:00:00 | | 2006-12-19 | 1,390,500 | 31.62 | 31.74 | 31.49 | 31.65 | 00:00:00 | | 2006-12-20 | 2,196,700 | 31.45 | 31.70 | 31.06 | 31.32 | 00:00:00 | | 2006-12-21 | 2,477,100 | 31.32 | 31.36 | 30.71 | 30.83 | 00:00:00 | | 2006-12-22 | 1,424,600 | 30.70 | 30.90 | 30.59 | 30.71 | 00:00:00 | | 2006-12-25 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-12-26 | 1,022,300 | 30.82 | 31.00 | 30.71 | 30.94 | 00:00:00 | | 2006-12-27 | 1,240,000 | 31.03 | 31.28 | 30.97 | 31.21 | 00:00:00 | | 2006-12-28 | 1,008,400 | 31.04 | 31.11 | 30.82 | 30.94 | 00:00:00 | | 2006-12-29 | 670,900 | 30.83 | 31.07 | 30.80 | 30.91 | 00:00:00 | | 2007-01-01 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-01-02 | 2,500 | 253.00 | 255.00 | 252.50 | 254.90 | 00:00:00 | | 2007-01-03 | 1,634,300 | 30.97 | 31.78 | 30.66 | 30.78 | 00:00:00 | | 2007-01-04 | 2,586,300 | 30.65 | 30.65 | 30.26 | 30.43 | 00:00:00 | | 2007-01-05 | 1,785,600 | 30.48 | 30.65 | 30.46 | 30.57 | 00:00:00 | | 2007-01-08 | 1,849,900 | 30.52 | 30.63 | 30.39 | 30.50 | 00:00:00 | | 2007-01-09 | 2,078,700 | 30.50 | 30.54 | 30.20 | 30.33 | 00:00:00 | | 2007-01-10 | 2,958,900 | 30.43 | 30.43 | 30.13 | 30.37 | 00:00:00 | | 2007-01-11 | 2,724,700 | 31.10 | 31.57 | 30.90 | 31.52 | 00:00:00 | | 2007-01-12 | 1,823,000 | 31.41 | 31.89 | 31.38 | 31.51 | 00:00:00 | | 2007-01-15 | 7,100 | 260.00 | 268.00 | 260.00 | 268.00 | 00:00:00 | | 2007-01-16 | 1,276,500 | 31.43 | 31.65 | 31.26 | 31.51 | 00:00:00 | | 2007-01-17 | 951,500 | 31.51 | 31.77 | 31.41 | 31.61 | 00:00:00 | | 2007-01-18 | 1,000,100 | 30.86 | 31.79 | 30.86 | 31.71 | 00:00:00 | | 2007-01-19 | 1,026,200 | 31.77 | 31.80 | 31.36 | 31.43 | 00:00:00 | | 2007-01-22 | 1,404,200 | 31.41 | 31.58 | 31.35 | 31.43 | 00:00:00 | | 2007-01-23 | 1,726,700 | 31.51 | 31.54 | 31.32 | 31.38 | 00:00:00 | | 2007-01-24 | 899,800 | 31.37 | 31.81 | 31.35 | 31.79 | 00:00:00 | | 2007-01-25 | 644,400 | 31.71 | 31.77 | 31.60 | 31.62 | 00:00:00 | | 2007-01-26 | 742,900 | 31.60 | 31.81 | 31.55 | 31.76 | 00:00:00 | | 2007-01-29 | 1,174,600 | 31.71 | 31.99 | 31.62 | 31.75 | 00:00:00 | | 2007-01-30 | 1,288,500 | 31.89 | 31.89 | 31.40 | 31.66 | 00:00:00 | | 2007-01-31 | 969,100 | 31.52 | 31.70 | 31.33 | 31.63 | 00:00:00 | | 2007-02-01 | 858,700 | 31.65 | 31.88 | 31.55 | 31.88 | 00:00:00 | | 2007-02-02 | 603,300 | 31.86 | 31.98 | 31.70 | 31.76 | 00:00:00 | | 2007-02-05 | 1,120,100 | 31.71 | 31.75 | 31.34 | 31.36 | 00:00:00 | | 2007-02-06 | 1,147,200 | 31.36 | 31.51 | 31.23 | 31.27 | 00:00:00 | | 2007-02-07 | 711,500 | 31.27 | 31.31 | 31.07 | 31.12 | 00:00:00 | | 2007-02-08 | 1,121,100 | 31.13 | 31.18 | 30.93 | 31.09 | 00:00:00 | | 2007-02-09 | 569,800 | 31.15 | 31.46 | 31.15 | 31.19 | 00:00:00 | | 2007-02-12 | 725,900 | 31.31 | 31.52 | 31.31 | 31.44 | 00:00:00 | | 2007-02-13 | 983,700 | 31.45 | 31.83 | 31.45 | 31.64 | 00:00:00 | | 2007-02-14 | 1,239,000 | 31.70 | 32.12 | 31.68 | 31.91 | 00:00:00 | | 2007-02-15 | 852,100 | 31.91 | 32.25 | 31.91 | 32.19 | 00:00:00 | | 2007-02-16 | 1,148,800 | 32.06 | 32.23 | 31.78 | 31.98 | 00:00:00 | | 2007-02-19 | 20,100 | 296.50 | 301.00 | 296.10 | 301.00 | 00:00:00 | | 2007-02-20 | 1,409,900 | 31.95 | 32.07 | 31.83 | 31.89 | 00:00:00 | | 2007-02-21 | 1,025,200 | 31.86 | 32.35 | 31.85 | 32.32 | 00:00:00 | | 2007-02-22 | 911,200 | 32.40 | 32.50 | 32.14 | 32.27 | 00:00:00 | | 2007-02-23 | 650,500 | 32.20 | 32.54 | 32.15 | 32.25 | 00:00:00 | | 2007-02-26 | 672,500 | 32.29 | 32.41 | 32.28 | 32.33 | 00:00:00 | | 2007-02-27 | 1,125,200 | 32.25 | 32.47 | 31.24 | 31.35 | 00:00:00 | | 2007-02-28 | 1,563,900 | 31.44 | 31.50 | 30.95 | 31.00 | 00:00:00 | | 2007-03-01 | 1,040,400 | 31.00 | 31.20 | 30.51 | 31.12 | 00:00:00 | | 2007-03-02 | 1,134,100 | 31.00 | 31.09 | 30.86 | 30.86 | 00:00:00 | | 2007-03-05 | 1,011,700 | 30.83 | 31.17 | 30.71 | 30.86 | 00:00:00 | | 2007-03-06 | 1,284,600 | 30.91 | 31.32 | 30.83 | 31.18 | 00:00:00 | | 2007-03-07 | 850,300 | 31.08 | 31.26 | 30.99 | 31.14 | 00:00:00 | | 2007-03-08 | 942,800 | 31.30 | 31.38 | 31.11 | 31.21 | 00:00:00 | | 2007-03-09 | 610,800 | 31.33 | 31.40 | 31.14 | 31.20 | 00:00:00 | | 2007-03-12 | 836,400 | 31.09 | 31.39 | 30.89 | 31.36 | 00:00:00 | | 2007-03-13 | 909,500 | 31.22 | 31.32 | 30.49 | 30.49 | 00:00:00 | | 2007-03-14 | 1,065,300 | 30.58 | 30.70 | 30.22 | 30.58 | 00:00:00 | | 2007-03-15 | 748,600 | 30.64 | 30.99 | 30.61 | 30.84 | 00:00:00 | | 2007-03-16 | 1,534,600 | 30.88 | 30.91 | 30.46 | 30.68 | 00:00:00 | | 2007-03-19 | 831,500 | 30.90 | 31.23 | 30.79 | 31.23 | 00:00:00 | | 2007-03-20 | 929,200 | 31.16 | 31.30 | 31.00 | 31.06 | 00:00:00 | | 2007-03-21 | 925,900 | 31.03 | 31.61 | 31.03 | 31.52 | 00:00:00 | | 2007-03-22 | 1,224,800 | 31.53 | 31.81 | 31.46 | 31.76 | 00:00:00 | | 2007-03-23 | 1,059,100 | 31.81 | 32.08 | 31.69 | 31.82 | 00:00:00 | | 2007-03-26 | 913,100 | 31.73 | 31.86 | 31.55 | 31.81 | 00:00:00 | | 2007-03-27 | 1,306,800 | 31.74 | 31.80 | 31.55 | 31.73 | 00:00:00 | | 2007-03-28 | 851,100 | 31.73 | 31.91 | 31.65 | 31.75 | 00:00:00 | | 2007-03-29 | 843,600 | 31.90 | 31.96 | 31.69 | 31.80 | 00:00:00 | | 2007-03-30 | 1,156,700 | 31.80 | 31.97 | 31.59 | 31.89 | 00:00:00 | | 2007-04-02 | 1,253,400 | 31.95 | 32.34 | 31.92 | 32.10 | 00:00:00 | | 2007-04-03 | 1,068,600 | 32.16 | 32.37 | 32.07 | 32.33 | 00:00:00 | | 2007-04-04 | 814,300 | 32.38 | 32.38 | 32.21 | 32.34 | 00:00:00 | | 2007-04-05 | 656,800 | 32.20 | 32.36 | 32.20 | 32.35 | 00:00:00 | | 2007-04-06 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-04-09 | 1,202,600 | 32.35 | 32.39 | 31.96 | 32.00 | 00:00:00 | | 2007-04-10 | 1,077,400 | 32.00 | 32.10 | 31.96 | 31.99 | 00:00:00 | | 2007-04-11 | 703,200 | 32.00 | 32.07 | 31.85 | 31.88 | 00:00:00 | | 2007-04-12 | 439,800 | 31.81 | 31.94 | 31.77 | 31.88 | 00:00:00 | | 2007-04-13 | 1,033,400 | 31.94 | 32.40 | 31.84 | 32.21 | 00:00:00 | | 2007-04-16 | 1,181,000 | 32.42 | 32.75 | 32.38 | 32.69 | 00:00:00 | | 2007-04-17 | 1,061,000 | 32.69 | 32.84 | 32.48 | 32.65 | 00:00:00 | | 2007-04-18 | 560,900 | 33.02 | 33.02 | 32.61 | 32.61 | 00:00:00 | | 2007-04-19 | 530,000 | 33.43 | 33.43 | 32.39 | 32.48 | 00:00:00 | | 2007-04-20 | 1,224,100 | 32.48 | 32.70 | 32.47 | 32.61 | 00:00:00 | | 2007-04-23 | 2,169,800 | 32.61 | 32.61 | 31.68 | 31.99 | 00:00:00 | | 2007-04-24 | 1,791,200 | 32.50 | 32.79 | 32.00 | 32.42 | 00:00:00 | | 2007-04-25 | 1,321,200 | 32.45 | 32.65 | 32.27 | 32.48 | 00:00:00 | | 2007-04-26 | 1,397,700 | 32.48 | 32.74 | 32.45 | 32.54 | 00:00:00 | | 2007-04-27 | 890,300 | 32.55 | 32.80 | 32.33 | 32.43 | 00:00:00 | | 2007-04-30 | 1,679,900 | 32.47 | 32.98 | 32.47 | 32.81 | 00:00:00 | | 2007-05-01 | 2,231,200 | 32.80 | 33.15 | 32.72 | 33.10 | 00:00:00 | | 2007-05-02 | 1,504,000 | 33.10 | 33.33 | 33.02 | 33.26 | 00:00:00 | | 2007-05-03 | 1,636,400 | 33.45 | 33.58 | 33.17 | 33.47 | 00:00:00 | | 2007-05-04 | 1,306,300 | 33.50 | 33.52 | 33.23 | 33.51 | 00:00:00 | | 2007-05-07 | 731,900 | 33.52 | 33.60 | 33.36 | 33.46 | 00:00:00 | | 2007-05-08 | 958,000 | 33.40 | 33.55 | 33.24 | 33.29 | 00:00:00 | | 2007-05-09 | 1,163,900 | 33.30 | 33.40 | 33.05 | 33.27 | 00:00:00 | | 2007-05-10 | 1,213,100 | 33.16 | 33.38 | 32.88 | 33.05 | 00:00:00 | | 2007-05-11 | 860,800 | 33.20 | 33.41 | 33.02 | 33.14 | 00:00:00 | | 2007-05-14 | 685,700 | 33.14 | 33.32 | 33.03 | 33.11 | 00:00:00 | | 2007-05-15 | 1,254,000 | 33.16 | 33.67 | 33.06 | 33.50 | 00:00:00 | | 2007-05-16 | 1,268,800 | 33.50 | 33.71 | 33.50 | 33.65 | 00:00:00 | | 2007-05-17 | 606,100 | 33.67 | 33.85 | 33.50 | 33.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
