|
 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 | | 2007-11-01 | 1,446,100 | 42.93 | 43.38 | 42.52 | 42.65 | 00:00:00 | | 2007-11-02 | 1,478,900 | 41.59 | 42.22 | 41.19 | 42.08 | 00:00:00 | | 2007-11-05 | 1,164,300 | 41.51 | 42.49 | 41.51 | 42.27 | 00:00:00 | | 2007-11-06 | 1,363,800 | 42.27 | 42.77 | 42.07 | 42.66 | 00:00:00 | | 2007-11-07 | 2,030,400 | 42.22 | 42.46 | 40.92 | 40.92 | 00:00:00 | | 2007-11-08 | 1,705,400 | 40.90 | 42.48 | 40.90 | 42.26 | 00:00:00 | | 2007-11-09 | 1,617,400 | 41.79 | 42.45 | 41.72 | 41.72 | 00:00:00 | | 2007-11-12 | 1,607,000 | 41.31 | 41.50 | 40.71 | 40.71 | 00:00:00 | | 2007-11-13 | 1,530,800 | 40.97 | 41.53 | 40.81 | 41.29 | 00:00:00 | | 2007-11-14 | 956,100 | 41.57 | 42.00 | 41.29 | 41.47 | 00:00:00 | | 2007-11-15 | 1,323,500 | 41.39 | 41.93 | 40.80 | 40.92 | 00:00:00 | | 2007-11-16 | 1,922,900 | 41.16 | 41.45 | 40.93 | 41.25 | 00:00:00 | | 2007-11-19 | 1,734,800 | 40.96 | 41.29 | 40.87 | 40.94 | 00:00:00 | | 2007-11-20 | 1,424,700 | 40.93 | 41.93 | 40.93 | 41.62 | 00:00:00 | | 2007-11-21 | 865,900 | 41.19 | 41.87 | 40.93 | 40.93 | 00:00:00 | | 2007-11-22 | 21,400 | 312.40 | 333.00 | 306.70 | 324.20 | 00:00:00 | | 2007-11-23 | 276,100 | 41.42 | 41.80 | 41.13 | 41.72 | 00:00:00 | | 2007-11-26 | 1,906,100 | 41.64 | 42.57 | 41.53 | 41.53 | 00:00:00 | | 2007-11-27 | 1,768,500 | 41.67 | 42.83 | 41.33 | 42.70 | 00:00:00 | | 2007-11-28 | 2,049,200 | 42.97 | 43.03 | 42.47 | 42.71 | 00:00:00 | | 2007-11-29 | 1,490,400 | 42.49 | 42.97 | 42.29 | 42.29 | 00:00:00 | | 2007-11-30 | 2,033,600 | 42.71 | 42.96 | 42.12 | 42.67 | 00:00:00 | | 2007-12-03 | 1,627,900 | 42.36 | 42.68 | 41.98 | 42.04 | 00:00:00 | | 2007-12-04 | 1,279,400 | 42.04 | 42.70 | 42.04 | 42.49 | 00:00:00 | | 2007-12-05 | 3,268,300 | 41.69 | 41.88 | 40.65 | 41.17 | 00:00:00 | | 2007-12-06 | 1,969,200 | 40.99 | 41.27 | 40.61 | 40.78 | 00:00:00 | | 2007-12-07 | 1,667,200 | 40.94 | 41.51 | 40.77 | 41.25 | 00:00:00 | | 2007-12-10 | 1,319,600 | 41.28 | 41.76 | 41.20 | 41.37 | 00:00:00 | | 2007-12-11 | 2,240,500 | 41.35 | 41.35 | 39.76 | 39.86 | 00:00:00 | | 2007-12-12 | 4,151,900 | 40.66 | 41.03 | 39.70 | 40.66 | 00:00:00 | | 2007-12-13 | 4,787,300 | 40.23 | 40.23 | 39.29 | 39.79 | 00:00:00 | | 2007-12-14 | 2,045,900 | 39.64 | 39.64 | 39.17 | 39.27 | 00:00:00 | | 2007-12-17 | 3,801,300 | 39.00 | 40.76 | 38.66 | 40.41 | 00:00:00 | | 2007-12-18 | 3,623,800 | 40.62 | 40.67 | 39.70 | 39.81 | 00:00:00 | | 2007-12-19 | 1,755,500 | 39.81 | 40.10 | 39.48 | 39.61 | 00:00:00 | | 2007-12-20 | 3,391,400 | 39.96 | 40.02 | 38.86 | 39.00 | 00:00:00 | | 2007-12-21 | 2,400,000 | 38.80 | 39.52 | 38.80 | 39.37 | 00:00:00 | | 2007-12-24 | 613,500 | 39.58 | 40.58 | 39.45 | 40.48 | 00:00:00 | | 2007-12-25 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-26 | 898,500 | 40.61 | 40.65 | 40.36 | 40.56 | 00:00:00 | | 2007-12-27 | 984,800 | 40.57 | 40.61 | 39.86 | 39.89 | 00:00:00 | | 2007-12-28 | 587,900 | 40.18 | 40.34 | 39.90 | 39.96 | 00:00:00 | | 2007-12-31 | 735,300 | 39.93 | 40.06 | 39.37 | 39.46 | 00:00:00 | | 2008-01-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-02 | 1,473,400 | 39.36 | 39.46 | 38.70 | 38.97 | 00:00:00 | | 2008-01-03 | 1,798,600 | 39.03 | 39.96 | 39.01 | 39.85 | 00:00:00 | | 2008-01-04 | 1,401,100 | 39.59 | 39.87 | 39.07 | 39.07 | 00:00:00 | | 2008-01-07 | 1,625,700 | 39.38 | 40.39 | 39.12 | 40.35 | 00:00:00 | | 2008-01-08 | 1,742,000 | 40.41 | 41.03 | 40.40 | 40.55 | 00:00:00 | | 2008-01-09 | 2,055,800 | 40.82 | 41.80 | 40.76 | 41.74 | 00:00:00 | | 2008-01-10 | 1,961,100 | 41.35 | 42.02 | 41.27 | 41.62 | 00:00:00 | | 2008-01-11 | 1,653,600 | 41.16 | 41.27 | 40.55 | 40.64 | 00:00:00 | | 2008-01-14 | 1,801,100 | 40.89 | 40.89 | 40.29 | 40.68 | 00:00:00 | | 2008-01-15 | 2,153,700 | 40.26 | 41.46 | 40.17 | 40.69 | 00:00:00 | | 2008-01-16 | 2,073,900 | 40.60 | 40.96 | 40.35 | 40.52 | 00:00:00 | | 2008-01-17 | 2,439,800 | 40.78 | 40.95 | 39.15 | 39.25 | 00:00:00 | | 2008-01-18 | 2,813,400 | 39.10 | 39.90 | 38.21 | 38.49 | 00:00:00 | | 2008-01-21 | 57,800 | 259.20 | 273.10 | 258.00 | 265.00 | 00:00:00 | | 2008-01-22 | 1,796,600 | 37.97 | 38.73 | 37.20 | 38.42 | 00:00:00 | | 2008-01-23 | 2,378,000 | 37.37 | 39.21 | 37.20 | 39.12 | 00:00:00 | | 2008-01-24 | 1,511,500 | 39.31 | 39.79 | 38.95 | 39.04 | 00:00:00 | | 2008-01-25 | 1,590,000 | 39.06 | 39.41 | 38.57 | 38.75 | 00:00:00 | | 2008-01-28 | 1,986,300 | 38.99 | 39.49 | 38.44 | 39.31 | 00:00:00 | | 2008-01-29 | 6,422,200 | 38.30 | 38.44 | 35.19 | 35.53 | 00:00:00 | | 2008-01-30 | 5,766,200 | 35.45 | 35.45 | 33.72 | 33.78 | 00:00:00 | | 2008-01-31 | 3,813,200 | 33.31 | 35.26 | 33.11 | 34.85 | 00:00:00 | | 2008-02-01 | 2,782,700 | 34.76 | 35.44 | 34.72 | 35.21 | 00:00:00 | | 2008-02-04 | 2,109,700 | 35.08 | 35.28 | 34.87 | 34.97 | 00:00:00 | | 2008-02-05 | 1,605,100 | 34.63 | 34.84 | 34.39 | 34.49 | 00:00:00 | | 2008-02-06 | 1,735,000 | 34.81 | 34.81 | 34.10 | 34.14 | 00:00:00 | | 2008-02-07 | 2,435,700 | 34.02 | 34.93 | 33.82 | 34.62 | 00:00:00 | | 2008-02-08 | 2,420,400 | 34.50 | 34.64 | 34.20 | 34.23 | 00:00:00 | | 2008-02-11 | 1,963,300 | 34.24 | 34.54 | 34.17 | 34.45 | 00:00:00 | | 2008-02-12 | 1,741,300 | 34.72 | 35.12 | 34.51 | 35.02 | 00:00:00 | | 2008-02-13 | 1,669,700 | 35.22 | 35.73 | 35.07 | 35.26 | 00:00:00 | | 2008-02-14 | 1,309,200 | 35.42 | 35.44 | 35.02 | 35.11 | 00:00:00 | | 2008-02-15 | 1,730,200 | 34.83 | 35.75 | 34.70 | 35.67 | 00:00:00 | | 2008-02-18 | 23,800 | 320.30 | 332.60 | 320.00 | 331.00 | 00:00:00 | | 2008-02-19 | 1,183,000 | 36.17 | 36.37 | 35.07 | 35.15 | 00:00:00 | | 2008-02-20 | 1,499,800 | 35.06 | 35.28 | 34.62 | 35.17 | 00:00:00 | | 2008-02-21 | 1,056,100 | 35.22 | 35.45 | 35.05 | 35.16 | 00:00:00 | | 2008-02-22 | 916,200 | 35.29 | 35.59 | 35.00 | 35.52 | 00:00:00 | | 2008-02-25 | 1,248,100 | 35.61 | 35.77 | 35.28 | 35.48 | 00:00:00 | | 2008-02-26 | 1,224,300 | 35.25 | 35.87 | 35.25 | 35.76 | 00:00:00 | | 2008-02-27 | 984,200 | 35.68 | 35.90 | 35.46 | 35.48 | 00:00:00 | | 2008-02-28 | 915,300 | 35.30 | 35.48 | 34.90 | 34.96 | 00:00:00 | | 2008-02-29 | 1,779,000 | 34.70 | 34.78 | 33.87 | 34.01 | 00:00:00 | | 2008-03-03 | 1,436,200 | 34.03 | 34.25 | 33.80 | 34.22 | 00:00:00 | | 2008-03-04 | 2,154,900 | 33.90 | 34.08 | 33.72 | 33.94 | 00:00:00 | | 2008-03-05 | 2,327,400 | 34.13 | 34.13 | 33.53 | 33.88 | 00:00:00 | | 2008-03-06 | 1,508,200 | 33.65 | 33.97 | 33.30 | 33.30 | 00:00:00 | | 2008-03-07 | 1,302,000 | 33.18 | 33.54 | 32.95 | 33.16 | 00:00:00 | | 2008-03-10 | 1,238,300 | 33.12 | 33.30 | 32.81 | 32.81 | 00:00:00 | | 2008-03-11 | 1,702,300 | 33.29 | 33.45 | 32.54 | 32.76 | 00:00:00 | | 2008-03-12 | 1,376,500 | 32.90 | 33.23 | 32.60 | 32.65 | 00:00:00 | | 2008-03-13 | 1,899,200 | 32.27 | 32.93 | 32.24 | 32.60 | 00:00:00 | | 2008-03-14 | 2,198,100 | 32.74 | 32.98 | 31.99 | 32.22 | 00:00:00 | | 2008-03-17 | 1,776,800 | 31.53 | 32.40 | 31.53 | 32.15 | 00:00:00 | | 2008-03-18 | 2,825,800 | 32.69 | 32.96 | 32.41 | 32.93 | 00:00:00 | | 2008-03-19 | 1,954,000 | 33.27 | 34.01 | 32.96 | 33.18 | 00:00:00 | | 2008-03-20 | 2,303,000 | 33.35 | 34.45 | 33.15 | 34.31 | 00:00:00 | | 2008-03-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-24 | 1,707,900 | 34.59 | 34.70 | 34.27 | 34.56 | 00:00:00 | | 2008-03-25 | 1,545,200 | 34.75 | 34.88 | 34.45 | 34.69 | 00:00:00 | | 2008-03-26 | 1,244,800 | 34.45 | 34.46 | 33.93 | 34.02 | 00:00:00 | | 2008-03-27 | 2,024,700 | 34.24 | 34.24 | 33.60 | 33.86 | 00:00:00 | | 2008-03-28 | 1,474,600 | 33.96 | 34.85 | 33.96 | 34.37 | 00:00:00 | | 2008-03-31 | 1,842,500 | 34.07 | 34.17 | 33.64 | 33.91 | 00:00:00 | | 2008-04-01 | 1,336,300 | 34.30 | 34.79 | 33.92 | 34.74 | 00:00:00 | | 2008-04-02 | 1,092,000 | 34.63 | 34.69 | 34.17 | 34.29 | 00:00:00 | | 2008-04-03 | 1,251,500 | 33.97 | 34.33 | 33.87 | 34.00 | 00:00:00 | | 2008-04-04 | 1,602,500 | 33.99 | 34.31 | 33.96 | 33.99 | 00:00:00 | | 2008-04-07 | 1,250,300 | 34.06 | 34.51 | 33.99 | 34.39 | 00:00:00 | | 2008-04-08 | 1,323,100 | 34.37 | 34.37 | 33.72 | 34.00 | 00:00:00 | | 2008-04-09 | 961,300 | 33.99 | 34.19 | 33.82 | 34.07 | 00:00:00 | | 2008-04-10 | 903,300 | 34.22 | 34.40 | 34.01 | 34.23 | 00:00:00 | | 2008-04-11 | 834,700 | 34.08 | 34.27 | 33.79 | 33.90 | 00:00:00 | | 2008-04-14 | 1,232,000 | 34.09 | 34.62 | 33.99 | 34.25 | 00:00:00 | | 2008-04-15 | 1,042,100 | 34.40 | 34.40 | 33.88 | 34.19 | 00:00:00 | | 2008-04-16 | 1,761,000 | 34.48 | 34.48 | 33.79 | 34.14 | 00:00:00 | | 2008-04-17 | 846,100 | 33.98 | 34.28 | 33.84 | 34.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
