|
 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 | | 2008-04-17 | 846,100 | 33.98 | 34.28 | 33.84 | 34.09 | 00:00:00 | | 2008-04-18 | 1,176,800 | 34.59 | 34.59 | 33.77 | 34.11 | 00:00:00 | | 2008-04-21 | 767,200 | 34.08 | 34.23 | 33.88 | 34.22 | 00:00:00 | | 2008-04-22 | 1,774,700 | 33.97 | 34.45 | 33.15 | 33.73 | 00:00:00 | | 2008-04-23 | 2,535,100 | 34.00 | 35.10 | 33.88 | 34.61 | 00:00:00 | | 2008-04-24 | 2,559,000 | 34.74 | 34.74 | 33.50 | 33.68 | 00:00:00 | | 2008-04-25 | 1,380,100 | 33.72 | 33.76 | 33.20 | 33.33 | 00:00:00 | | 2008-04-28 | 1,013,700 | 33.50 | 33.61 | 33.22 | 33.35 | 00:00:00 | | 2008-04-29 | 1,388,200 | 33.25 | 33.95 | 33.25 | 33.82 | 00:00:00 | | 2008-04-30 | 1,390,800 | 33.67 | 34.33 | 33.59 | 33.71 | 00:00:00 | | 2008-05-01 | 1,252,800 | 33.86 | 33.92 | 33.68 | 33.89 | 00:00:00 | | 2008-05-02 | 1,064,800 | 33.98 | 34.01 | 33.23 | 33.39 | 00:00:00 | | 2008-05-05 | 1,204,300 | 33.19 | 33.29 | 32.86 | 32.97 | 00:00:00 | | 2008-05-06 | 1,620,600 | 32.73 | 33.69 | 32.73 | 33.45 | 00:00:00 | | 2008-05-07 | 997,800 | 33.51 | 33.71 | 33.07 | 33.18 | 00:00:00 | | 2008-05-08 | 1,024,800 | 33.17 | 33.31 | 32.80 | 32.92 | 00:00:00 | | 2008-05-09 | 930,200 | 32.62 | 32.77 | 32.39 | 32.58 | 00:00:00 | | 2008-05-12 | 880,500 | 32.72 | 32.97 | 32.62 | 32.97 | 00:00:00 | | 2008-05-13 | 798,600 | 33.05 | 33.13 | 32.86 | 33.12 | 00:00:00 | | 2008-05-14 | 679,100 | 33.33 | 33.46 | 33.12 | 33.26 | 00:00:00 | | 2008-05-15 | 833,600 | 33.25 | 33.47 | 32.98 | 33.31 | 00:00:00 | | 2008-05-16 | 857,000 | 33.31 | 33.53 | 33.29 | 33.38 | 00:00:00 | | 2008-05-19 | 817,600 | 33.54 | 33.54 | 33.13 | 33.33 | 00:00:00 | | 2008-05-20 | 1,101,000 | 33.45 | 33.45 | 32.99 | 33.02 | 00:00:00 | | 2008-05-21 | 1,398,700 | 32.91 | 33.38 | 32.91 | 33.00 | 00:00:00 | | 2008-05-22 | 1,215,700 | 32.90 | 33.29 | 32.86 | 32.87 | 00:00:00 | | 2008-05-23 | 1,965,200 | 32.69 | 33.37 | 32.69 | 33.16 | 00:00:00 | | 2008-05-26 | 5,400 | 301.10 | 305.50 | 301.10 | 305.10 | 00:00:00 | | 2008-05-27 | 1,481,200 | 33.04 | 33.40 | 32.92 | 33.33 | 00:00:00 | | 2008-05-28 | 2,292,400 | 33.15 | 33.15 | 31.99 | 32.24 | 00:00:00 | | 2008-05-29 | 1,548,200 | 32.46 | 32.68 | 32.12 | 32.44 | 00:00:00 | | 2008-05-30 | 2,566,200 | 32.50 | 32.80 | 32.11 | 32.42 | 00:00:00 | | 2008-06-02 | 1,425,100 | 32.45 | 32.57 | 31.88 | 32.02 | 00:00:00 | | 2008-06-03 | 1,337,900 | 31.96 | 32.08 | 31.49 | 31.67 | 00:00:00 | | 2008-06-04 | 1,657,800 | 31.59 | 32.12 | 31.38 | 31.92 | 00:00:00 | | 2008-06-05 | 1,400,800 | 32.17 | 32.18 | 31.74 | 31.80 | 00:00:00 | | 2008-06-06 | 2,008,400 | 31.60 | 31.88 | 31.46 | 31.46 | 00:00:00 | | 2008-06-09 | 1,182,700 | 31.43 | 31.65 | 31.17 | 31.28 | 00:00:00 | | 2008-06-10 | 2,256,300 | 31.12 | 32.00 | 31.12 | 31.72 | 00:00:00 | | 2008-06-11 | 1,404,100 | 31.67 | 31.81 | 31.19 | 31.39 | 00:00:00 | | 2008-06-12 | 1,356,200 | 31.41 | 31.84 | 31.34 | 31.48 | 00:00:00 | | 2008-06-13 | 2,248,100 | 31.62 | 31.62 | 30.40 | 30.71 | 00:00:00 | | 2008-06-16 | 4,308,700 | 30.63 | 30.81 | 29.15 | 29.24 | 00:00:00 | | 2008-06-17 | 3,958,800 | 29.45 | 29.68 | 28.64 | 28.72 | 00:00:00 | | 2008-06-18 | 2,607,000 | 28.61 | 28.91 | 28.41 | 28.65 | 00:00:00 | | 2008-06-19 | 1,749,600 | 28.80 | 29.17 | 28.75 | 29.12 | 00:00:00 | | 2008-06-20 | 3,947,500 | 29.49 | 29.93 | 29.14 | 29.90 | 00:00:00 | | 2008-06-23 | 1,874,400 | 29.95 | 30.02 | 29.25 | 29.35 | 00:00:00 | | 2008-06-24 | 2,478,900 | 29.16 | 29.23 | 28.87 | 28.97 | 00:00:00 | | 2008-06-25 | 1,806,100 | 28.96 | 29.20 | 28.88 | 28.94 | 00:00:00 | | 2008-06-26 | 1,509,300 | 28.93 | 29.01 | 28.51 | 28.60 | 00:00:00 | | 2008-06-27 | 2,140,900 | 28.60 | 28.82 | 27.89 | 27.95 | 00:00:00 | | 2008-06-30 | 1,681,800 | 27.94 | 28.46 | 27.75 | 27.92 | 00:00:00 | | 2008-07-01 | 2,388,400 | 27.64 | 27.83 | 27.26 | 27.61 | 00:00:00 | | 2008-07-02 | 3,122,700 | 27.85 | 28.56 | 27.84 | 28.30 | 00:00:00 | | 2008-07-03 | 1,439,800 | 28.46 | 28.62 | 27.95 | 28.56 | 00:00:00 | | 2008-07-04 | 8,000 | 253.70 | 253.70 | 248.20 | 252.00 | 00:00:00 | | 2008-07-07 | 3,667,700 | 28.79 | 29.02 | 28.02 | 28.66 | 00:00:00 | | 2008-07-08 | 5,982,900 | 29.35 | 29.50 | 27.00 | 27.88 | 00:00:00 | | 2008-07-09 | 3,815,000 | 27.97 | 28.47 | 27.74 | 27.82 | 00:00:00 | | 2008-07-10 | 2,661,000 | 27.67 | 27.71 | 26.90 | 27.20 | 00:00:00 | | 2008-07-11 | 2,906,100 | 27.08 | 27.08 | 26.31 | 26.51 | 00:00:00 | | 2008-07-14 | 2,005,300 | 26.60 | 26.93 | 26.43 | 26.62 | 00:00:00 | | 2008-07-15 | 2,311,000 | 26.60 | 26.69 | 26.02 | 26.47 | 00:00:00 | | 2008-07-16 | 2,148,500 | 26.39 | 27.26 | 26.32 | 27.18 | 00:00:00 | | 2008-07-17 | 3,342,700 | 27.39 | 27.60 | 26.60 | 27.59 | 00:00:00 | | 2008-07-18 | 3,079,300 | 27.56 | 28.17 | 27.56 | 28.13 | 00:00:00 | | 2008-07-21 | 1,648,800 | 28.04 | 28.08 | 27.39 | 27.54 | 00:00:00 | | 2008-07-22 | 1,908,900 | 27.34 | 28.40 | 27.20 | 28.40 | 00:00:00 | | 2008-07-23 | 1,287,500 | 28.30 | 28.40 | 27.95 | 28.35 | 00:00:00 | | 2008-07-24 | 1,406,400 | 28.33 | 28.33 | 27.80 | 27.89 | 00:00:00 | | 2008-07-25 | 1,702,800 | 27.76 | 28.14 | 27.76 | 27.89 | 00:00:00 | | 2008-07-28 | 1,008,900 | 27.79 | 27.95 | 27.50 | 27.53 | 00:00:00 | | 2008-07-29 | 1,108,800 | 27.41 | 27.73 | 27.41 | 27.64 | 00:00:00 | | 2008-07-30 | 1,516,000 | 27.65 | 28.18 | 27.65 | 27.83 | 00:00:00 | | 2008-07-31 | 1,512,000 | 27.65 | 28.18 | 27.59 | 27.85 | 00:00:00 | | 2008-08-01 | 1,724,100 | 27.99 | 28.73 | 27.97 | 28.48 | 00:00:00 | | 2008-08-04 | 1,062,700 | 28.58 | 28.82 | 28.41 | 28.65 | 00:00:00 | | 2008-08-05 | 1,570,200 | 28.86 | 29.04 | 28.64 | 28.78 | 00:00:00 | | 2008-08-06 | 1,142,800 | 28.77 | 28.99 | 28.46 | 28.97 | 00:00:00 | | 2008-08-07 | 1,372,500 | 28.74 | 28.74 | 28.08 | 28.17 | 00:00:00 | | 2008-08-08 | 2,030,900 | 28.06 | 29.84 | 28.06 | 29.75 | 00:00:00 | | 2008-08-11 | 1,916,000 | 29.77 | 30.61 | 29.70 | 30.21 | 00:00:00 | | 2008-08-12 | 1,742,900 | 30.31 | 30.82 | 29.88 | 30.66 | 00:00:00 | | 2008-08-13 | 1,663,600 | 30.66 | 30.77 | 30.10 | 30.29 | 00:00:00 | | 2008-08-14 | 1,267,000 | 30.32 | 30.98 | 29.96 | 30.61 | 00:00:00 | | 2008-08-15 | 1,049,400 | 30.60 | 30.97 | 30.60 | 30.76 | 00:00:00 | | 2008-08-18 | 993,900 | 30.87 | 30.87 | 30.14 | 30.22 | 00:00:00 | | 2008-08-19 | 731,700 | 30.21 | 30.26 | 29.77 | 29.83 | 00:00:00 | | 2008-08-20 | 1,029,500 | 29.81 | 30.12 | 29.49 | 30.04 | 00:00:00 | | 2008-08-21 | 1,097,400 | 29.80 | 29.80 | 29.29 | 29.48 | 00:00:00 | | 2008-08-22 | 860,500 | 28.63 | 29.84 | 28.61 | 29.83 | 00:00:00 | | 2008-08-25 | 1,272,400 | 29.72 | 30.29 | 29.72 | 29.92 | 00:00:00 | | 2008-08-26 | 1,432,900 | 29.98 | 29.98 | 29.25 | 29.34 | 00:00:00 | | 2008-08-27 | 611,400 | 29.30 | 29.57 | 29.25 | 29.49 | 00:00:00 | | 2008-08-28 | 1,975,600 | 29.61 | 30.12 | 29.25 | 30.12 | 00:00:00 | | 2008-08-29 | 671,600 | 29.99 | 30.14 | 29.54 | 29.58 | 00:00:00 | | 2008-09-01 | 1,200 | 240.90 | 248.00 | 240.90 | 248.00 | 00:00:00 | | 2008-09-02 | 2,998,900 | 30.07 | 31.97 | 30.00 | 31.30 | 00:00:00 | | 2008-09-03 | 2,393,100 | 31.49 | 31.69 | 30.91 | 31.46 | 00:00:00 | | 2008-09-04 | 2,037,900 | 29.98 | 31.43 | 29.98 | 30.19 | 00:00:00 | | 2008-09-05 | 2,820,200 | 30.01 | 30.63 | 29.86 | 30.51 | 00:00:00 | | 2008-09-08 | 2,295,900 | 31.09 | 31.49 | 30.36 | 31.46 | 00:00:00 | | 2008-09-09 | 2,720,500 | 31.63 | 32.28 | 31.37 | 31.48 | 00:00:00 | | 2008-09-10 | 2,907,000 | 31.56 | 32.55 | 31.50 | 32.10 | 00:00:00 | | 2008-09-11 | 4,064,700 | 31.77 | 31.77 | 30.93 | 31.71 | 00:00:00 | | 2008-09-12 | 3,019,300 | 32.37 | 32.59 | 31.69 | 32.47 | 00:00:00 | | 2008-09-15 | 2,811,700 | 31.85 | 33.13 | 31.52 | 32.24 | 00:00:00 | | 2008-09-16 | 2,509,500 | 31.71 | 32.47 | 31.09 | 32.28 | 00:00:00 | | 2008-09-17 | 2,931,600 | 32.02 | 32.36 | 30.70 | 30.80 | 00:00:00 | | 2008-09-18 | 3,882,500 | 31.11 | 31.21 | 29.31 | 31.10 | 00:00:00 | | 2008-09-19 | 2,163,200 | 30.64 | 32.11 | 30.64 | 31.34 | 00:00:00 | | 2008-09-22 | 1,819,900 | 30.93 | 31.32 | 30.31 | 30.47 | 00:00:00 | | 2008-09-23 | 2,070,900 | 30.75 | 31.50 | 30.15 | 30.39 | 00:00:00 | | 2008-09-24 | 1,421,800 | 30.40 | 30.62 | 29.92 | 30.41 | 00:00:00 | | 2008-09-25 | 2,042,800 | 30.67 | 31.57 | 30.15 | 30.34 | 00:00:00 | | 2008-09-26 | 1,794,300 | 29.97 | 30.59 | 29.86 | 30.31 | 00:00:00 | | 2008-09-29 | 3,966,700 | 29.81 | 30.49 | 28.05 | 28.07 | 00:00:00 | | 2008-09-30 | 3,039,100 | 28.27 | 29.59 | 28.27 | 29.17 | 00:00:00 | | 2008-10-01 | 2,536,200 | 29.26 | 29.55 | 28.68 | 29.29 | 00:00:00 | | 2008-10-02 | 2,463,500 | 29.00 | 29.76 | 28.03 | 28.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
