|
 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 | | 2007-05-17 | 606,100 | 33.67 | 33.85 | 33.50 | 33.50 | 00:00:00 | | 2007-05-18 | 890,600 | 33.56 | 33.99 | 33.48 | 33.91 | 00:00:00 | | 2007-05-21 | 996,300 | 33.82 | 33.92 | 33.75 | 33.79 | 00:00:00 | | 2007-05-22 | 854,600 | 33.89 | 33.99 | 33.69 | 33.81 | 00:00:00 | | 2007-05-23 | 1,040,400 | 33.91 | 34.24 | 33.91 | 34.18 | 00:00:00 | | 2007-05-24 | 1,170,700 | 34.08 | 34.38 | 34.08 | 34.19 | 00:00:00 | | 2007-05-25 | 1,014,300 | 34.14 | 34.39 | 34.13 | 34.34 | 00:00:00 | | 2007-05-28 | 6,700 | 410.00 | 414.00 | 403.00 | 414.00 | 00:00:00 | | 2007-05-29 | 1,522,600 | 34.35 | 34.70 | 34.34 | 34.60 | 00:00:00 | | 2007-05-30 | 1,926,400 | 34.44 | 34.91 | 34.33 | 34.87 | 00:00:00 | | 2007-05-31 | 2,868,300 | 34.88 | 35.10 | 34.78 | 34.99 | 00:00:00 | | 2007-06-01 | 1,721,500 | 35.04 | 35.23 | 34.95 | 35.07 | 00:00:00 | | 2007-06-04 | 953,900 | 34.85 | 35.01 | 34.77 | 35.00 | 00:00:00 | | 2007-06-05 | 1,433,400 | 34.86 | 35.23 | 34.42 | 34.42 | 00:00:00 | | 2007-06-06 | 1,164,800 | 34.31 | 34.39 | 34.02 | 34.21 | 00:00:00 | | 2007-06-07 | 1,496,000 | 34.05 | 34.12 | 33.45 | 33.47 | 00:00:00 | | 2007-06-08 | 710,600 | 33.47 | 33.79 | 33.37 | 33.79 | 00:00:00 | | 2007-06-11 | 858,700 | 33.64 | 34.00 | 33.64 | 33.93 | 00:00:00 | | 2007-06-12 | 1,126,000 | 33.93 | 34.15 | 33.50 | 33.53 | 00:00:00 | | 2007-06-13 | 738,800 | 33.57 | 33.77 | 33.44 | 33.68 | 00:00:00 | | 2007-06-14 | 931,100 | 33.69 | 33.92 | 33.58 | 33.89 | 00:00:00 | | 2007-06-15 | 1,094,800 | 34.07 | 34.32 | 34.00 | 34.20 | 00:00:00 | | 2007-06-18 | 484,800 | 34.15 | 34.25 | 34.00 | 34.13 | 00:00:00 | | 2007-06-19 | 852,700 | 34.14 | 34.14 | 33.87 | 34.06 | 00:00:00 | | 2007-06-20 | 1,440,000 | 34.06 | 34.36 | 34.03 | 34.04 | 00:00:00 | | 2007-06-21 | 1,339,600 | 34.06 | 34.56 | 33.85 | 34.35 | 00:00:00 | | 2007-06-22 | 1,493,600 | 34.34 | 34.50 | 33.80 | 34.00 | 00:00:00 | | 2007-06-25 | 695,000 | 34.11 | 34.45 | 33.72 | 33.82 | 00:00:00 | | 2007-06-26 | 1,523,000 | 33.95 | 34.08 | 33.38 | 33.44 | 00:00:00 | | 2007-06-27 | 792,600 | 33.44 | 33.75 | 33.10 | 33.69 | 00:00:00 | | 2007-06-28 | 934,600 | 33.69 | 34.03 | 33.63 | 33.69 | 00:00:00 | | 2007-06-29 | 1,166,300 | 33.76 | 34.04 | 33.47 | 33.68 | 00:00:00 | | 2007-07-02 | 1,029,200 | 33.87 | 34.23 | 33.87 | 34.07 | 00:00:00 | | 2007-07-03 | 573,300 | 34.33 | 34.39 | 34.07 | 34.14 | 00:00:00 | | 2007-07-04 | 34,100 | 369.90 | 381.60 | 366.00 | 380.00 | 00:00:00 | | 2007-07-05 | 1,028,000 | 34.30 | 34.53 | 34.17 | 34.22 | 00:00:00 | | 2007-07-06 | 1,157,700 | 34.18 | 34.61 | 34.01 | 34.52 | 00:00:00 | | 2007-07-09 | 1,780,200 | 34.55 | 34.75 | 34.11 | 34.43 | 00:00:00 | | 2007-07-10 | 4,491,000 | 35.95 | 36.47 | 35.06 | 35.74 | 00:00:00 | | 2007-07-11 | 1,475,500 | 36.01 | 36.22 | 35.65 | 35.84 | 00:00:00 | | 2007-07-12 | 1,479,600 | 35.92 | 36.14 | 35.73 | 36.00 | 00:00:00 | | 2007-07-13 | 1,099,000 | 35.90 | 36.19 | 35.66 | 36.11 | 00:00:00 | | 2007-07-16 | 854,900 | 36.09 | 36.33 | 35.92 | 36.23 | 00:00:00 | | 2007-07-17 | 1,092,600 | 36.23 | 36.28 | 35.62 | 35.68 | 00:00:00 | | 2007-07-18 | 1,307,500 | 35.68 | 35.72 | 35.01 | 35.41 | 00:00:00 | | 2007-07-19 | 985,800 | 35.36 | 35.63 | 35.16 | 35.42 | 00:00:00 | | 2007-07-20 | 1,112,200 | 35.37 | 35.53 | 34.78 | 34.91 | 00:00:00 | | 2007-07-23 | 1,057,400 | 35.02 | 35.10 | 34.64 | 35.02 | 00:00:00 | | 2007-07-24 | 1,910,600 | 35.02 | 35.34 | 34.81 | 35.04 | 00:00:00 | | 2007-07-25 | 1,394,500 | 35.37 | 35.55 | 35.13 | 35.34 | 00:00:00 | | 2007-07-26 | 1,842,600 | 35.07 | 35.45 | 34.36 | 34.75 | 00:00:00 | | 2007-07-27 | 1,796,400 | 34.62 | 34.89 | 34.31 | 34.31 | 00:00:00 | | 2007-07-30 | 1,359,600 | 34.17 | 34.21 | 33.59 | 34.14 | 00:00:00 | | 2007-07-31 | 1,690,500 | 34.22 | 34.29 | 33.35 | 33.46 | 00:00:00 | | 2007-08-01 | 2,240,600 | 33.39 | 33.81 | 33.20 | 33.76 | 00:00:00 | | 2007-08-02 | 1,615,400 | 33.51 | 34.16 | 33.51 | 33.93 | 00:00:00 | | 2007-08-03 | 1,564,800 | 34.05 | 34.41 | 33.27 | 33.36 | 00:00:00 | | 2007-08-06 | 1,956,300 | 33.62 | 34.60 | 33.56 | 34.59 | 00:00:00 | | 2007-08-07 | 3,140,700 | 34.65 | 36.39 | 34.65 | 36.02 | 00:00:00 | | 2007-08-08 | 3,494,900 | 35.97 | 36.76 | 35.39 | 35.79 | 00:00:00 | | 2007-08-09 | 2,827,100 | 35.32 | 35.86 | 33.98 | 34.16 | 00:00:00 | | 2007-08-10 | 2,114,500 | 34.06 | 35.05 | 33.75 | 34.84 | 00:00:00 | | 2007-08-13 | 1,208,500 | 34.08 | 35.36 | 34.08 | 34.86 | 00:00:00 | | 2007-08-14 | 1,057,100 | 34.97 | 34.98 | 34.04 | 34.14 | 00:00:00 | | 2007-08-15 | 1,181,600 | 34.14 | 34.76 | 33.59 | 33.61 | 00:00:00 | | 2007-08-16 | 1,566,600 | 33.27 | 33.82 | 32.35 | 33.60 | 00:00:00 | | 2007-08-17 | 1,490,000 | 34.30 | 34.93 | 33.79 | 34.89 | 00:00:00 | | 2007-08-20 | 1,304,800 | 34.85 | 35.10 | 34.13 | 34.29 | 00:00:00 | | 2007-08-21 | 790,700 | 34.15 | 34.72 | 34.05 | 34.55 | 00:00:00 | | 2007-08-22 | 850,800 | 34.74 | 35.02 | 34.56 | 34.98 | 00:00:00 | | 2007-08-23 | 725,100 | 35.25 | 35.25 | 34.72 | 35.06 | 00:00:00 | | 2007-08-24 | 1,327,100 | 35.25 | 35.85 | 35.14 | 35.64 | 00:00:00 | | 2007-08-27 | 671,400 | 35.64 | 35.64 | 35.21 | 35.21 | 00:00:00 | | 2007-08-28 | 1,132,800 | 34.99 | 35.24 | 34.37 | 34.40 | 00:00:00 | | 2007-08-29 | 870,300 | 34.49 | 34.81 | 34.37 | 34.80 | 00:00:00 | | 2007-08-30 | 718,700 | 34.40 | 34.81 | 34.39 | 34.60 | 00:00:00 | | 2007-08-31 | 1,148,400 | 34.90 | 35.00 | 34.43 | 34.59 | 00:00:00 | | 2007-09-03 | 29,300 | 382.80 | 388.40 | 380.00 | 380.00 | 00:00:00 | | 2007-09-04 | 1,158,300 | 34.42 | 35.46 | 34.42 | 35.22 | 00:00:00 | | 2007-09-05 | 906,500 | 34.79 | 35.21 | 34.73 | 35.09 | 00:00:00 | | 2007-09-06 | 1,025,600 | 35.03 | 35.83 | 34.78 | 34.78 | 00:00:00 | | 2007-09-07 | 1,585,800 | 34.62 | 35.20 | 34.50 | 34.78 | 00:00:00 | | 2007-09-10 | 1,690,600 | 34.72 | 35.69 | 34.72 | 35.53 | 00:00:00 | | 2007-09-11 | 3,641,800 | 35.74 | 37.04 | 35.63 | 36.83 | 00:00:00 | | 2007-09-12 | 1,492,400 | 36.75 | 37.24 | 36.46 | 37.06 | 00:00:00 | | 2007-09-13 | 1,041,400 | 37.23 | 37.23 | 36.84 | 37.00 | 00:00:00 | | 2007-09-14 | 1,054,200 | 36.92 | 37.35 | 36.84 | 37.20 | 00:00:00 | | 2007-09-17 | 872,500 | 37.10 | 37.15 | 36.71 | 36.79 | 00:00:00 | | 2007-09-18 | 920,600 | 36.87 | 37.47 | 36.77 | 37.42 | 00:00:00 | | 2007-09-19 | 1,545,000 | 37.60 | 38.20 | 37.39 | 37.98 | 00:00:00 | | 2007-09-20 | 1,688,000 | 37.14 | 37.34 | 36.86 | 36.99 | 00:00:00 | | 2007-09-21 | 2,310,600 | 37.43 | 37.52 | 36.70 | 36.70 | 00:00:00 | | 2007-09-24 | 972,100 | 36.73 | 37.29 | 36.72 | 37.11 | 00:00:00 | | 2007-09-25 | 860,400 | 36.78 | 37.26 | 36.78 | 36.96 | 00:00:00 | | 2007-09-26 | 1,158,500 | 36.96 | 38.04 | 36.91 | 37.76 | 00:00:00 | | 2007-09-27 | 959,000 | 37.76 | 38.34 | 37.68 | 37.84 | 00:00:00 | | 2007-09-28 | 1,562,700 | 37.88 | 38.02 | 37.02 | 37.17 | 00:00:00 | | 2007-10-01 | 1,567,000 | 37.53 | 37.53 | 37.12 | 37.19 | 00:00:00 | | 2007-10-02 | 2,870,000 | 38.61 | 38.93 | 37.68 | 37.97 | 00:00:00 | | 2007-10-03 | 2,000,700 | 37.65 | 38.16 | 37.11 | 38.03 | 00:00:00 | | 2007-10-04 | 2,443,000 | 38.00 | 39.41 | 38.00 | 39.31 | 00:00:00 | | 2007-10-05 | 1,735,400 | 39.75 | 39.99 | 38.83 | 39.10 | 00:00:00 | | 2007-10-08 | 1,717,000 | 39.40 | 40.13 | 39.34 | 40.02 | 00:00:00 | | 2007-10-09 | 1,325,400 | 40.00 | 40.42 | 39.84 | 40.15 | 00:00:00 | | 2007-10-10 | 1,867,200 | 40.14 | 40.78 | 40.09 | 40.59 | 00:00:00 | | 2007-10-11 | 1,575,400 | 40.65 | 40.79 | 39.59 | 39.84 | 00:00:00 | | 2007-10-12 | 1,524,900 | 39.50 | 39.74 | 38.80 | 39.74 | 00:00:00 | | 2007-10-15 | 2,034,600 | 39.71 | 40.60 | 39.71 | 40.10 | 00:00:00 | | 2007-10-16 | 2,226,800 | 40.00 | 40.96 | 39.97 | 40.74 | 00:00:00 | | 2007-10-17 | 1,890,500 | 41.01 | 41.18 | 40.49 | 40.68 | 00:00:00 | | 2007-10-18 | 1,650,100 | 40.31 | 41.28 | 40.31 | 41.24 | 00:00:00 | | 2007-10-19 | 1,903,300 | 41.07 | 41.48 | 40.54 | 40.56 | 00:00:00 | | 2007-10-22 | 1,177,300 | 40.39 | 41.08 | 40.28 | 41.05 | 00:00:00 | | 2007-10-23 | 2,226,700 | 41.09 | 41.97 | 41.00 | 41.97 | 00:00:00 | | 2007-10-24 | 2,313,200 | 41.82 | 42.37 | 41.37 | 41.99 | 00:00:00 | | 2007-10-25 | 1,691,400 | 41.89 | 42.21 | 41.70 | 41.94 | 00:00:00 | | 2007-10-26 | 2,066,300 | 42.00 | 42.09 | 41.15 | 41.40 | 00:00:00 | | 2007-10-29 | 2,119,900 | 41.45 | 42.10 | 41.31 | 42.09 | 00:00:00 | | 2007-10-30 | 1,758,000 | 42.09 | 42.97 | 42.09 | 42.78 | 00:00:00 | | 2007-10-31 | 1,307,000 | 43.08 | 43.37 | 42.68 | 43.08 | 00:00:00 | | 2007-11-01 | 1,446,100 | 42.93 | 43.38 | 42.52 | 42.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
