TR4DER - Pepsi Bottling Gr [PBG] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-19	296,800	27.69	28.12	27.69	27.81	00:00:00
2000-06-20	275,600	27.56	27.94	27.25	27.94	00:00:00
2000-06-21	213,200	27.94	27.94	27.06	27.38	00:00:00
2000-06-22	266,800	27.12	27.19	26.88	26.94	00:00:00
2000-06-23	405,400	27.00	27.00	26.38	26.75	00:00:00
2000-06-26	374,200	26.75	26.94	25.88	26.75	00:00:00
2000-06-27	251,200	26.75	27.19	26.50	27.06	00:00:00
2000-06-28	320,000	27.12	27.12	25.75	26.50	00:00:00
2000-06-29	496,200	27.06	28.19	26.81	28.19	00:00:00
2000-06-30	698,000	28.19	29.25	28.19	29.19	00:00:00
2000-07-03	74,400	28.94	29.12	28.38	28.38	00:00:00
2000-07-04	47,700	7.22	7.23	7.18	7.18	00:00:00
2000-07-05	397,400	28.44	29.12	28.44	28.94	00:00:00
2000-07-06	438,200	28.94	29.31	28.50	29.19	00:00:00
2000-07-07	1,211,600	29.12	30.50	28.75	29.00	00:00:00
2000-07-10	544,400	28.88	29.75	28.25	29.56	00:00:00
2000-07-11	555,000	28.94	28.94	28.38	28.38	00:00:00
2000-07-12	310,600	28.25	28.94	27.88	28.88	00:00:00
2000-07-13	1,294,600	30.25	31.25	29.12	29.94	00:00:00
2000-07-14	427,400	29.94	30.03	29.31	29.38	00:00:00
2000-07-17	526,000	29.31	29.31	28.62	28.88	00:00:00
2000-07-18	574,000	29.12	29.44	29.12	29.19	00:00:00
2000-07-19	496,000	29.12	29.25	29.00	29.12	00:00:00
2000-07-20	831,600	29.25	29.81	29.25	29.69	00:00:00
2000-07-21	508,000	29.88	30.38	29.88	29.94	00:00:00
2000-07-24	315,200	29.75	29.81	28.50	29.00	00:00:00
2000-07-25	285,600	29.00	29.62	28.75	28.81	00:00:00
2000-07-26	393,800	29.00	29.56	29.00	29.56	00:00:00
2000-07-27	323,200	29.50	30.00	29.50	29.94	00:00:00
2000-07-28	296,400	29.94	30.00	29.62	29.81	00:00:00
2000-07-31	676,800	30.00	30.56	30.00	30.56	00:00:00
2000-08-01	438,200	30.44	30.75	30.44	30.56	00:00:00
2000-08-02	924,400	30.50	31.50	30.19	31.50	00:00:00
2000-08-03	393,400	31.69	31.81	31.06	31.25	00:00:00
2000-08-04	198,000	31.31	31.31	30.62	30.94	00:00:00
2000-08-07	207,600	30.81	31.12	30.81	31.06	00:00:00
2000-08-08	290,400	31.31	31.69	30.50	30.69	00:00:00
2000-08-09	501,800	30.62	32.06	30.62	32.06	00:00:00
2000-08-10	749,200	32.00	33.50	32.00	33.06	00:00:00
2000-08-11	436,800	33.06	33.62	32.88	33.19	00:00:00
2000-08-14	199,600	33.00	33.38	32.75	32.88	00:00:00
2000-08-15	214,400	32.88	33.00	32.06	32.06	00:00:00
2000-08-16	2,895,200	27.50	28.56	27.00	28.50	00:00:00
2000-08-17	892,400	28.50	30.50	28.50	30.31	00:00:00
2000-08-18	459,600	30.44	31.06	30.12	30.56	00:00:00
2000-08-21	309,200	30.56	31.31	30.56	31.25	00:00:00
2000-08-22	429,600	30.94	31.88	30.94	31.56	00:00:00
2000-08-23	567,200	31.56	31.94	31.56	31.88	00:00:00
2000-08-24	572,600	31.75	32.94	31.75	32.94	00:00:00
2000-08-25	464,800	32.69	33.00	32.19	33.00	00:00:00
2000-08-28	5,316	16.50	16.59	16.19	16.41	00:00:00
2000-08-29	8,308	16.31	16.34	15.84	16.25	00:00:00
2000-08-30	531,600	32.25	32.25	31.56	31.75	00:00:00
2000-08-31	489,600	31.75	32.00	31.56	31.75	00:00:00
2000-09-01	182,000	31.88	31.94	31.38	31.44	00:00:00
2000-09-04	4,900	8.73	8.73	8.64	8.64	00:00:00
2000-09-05	931,800	31.31	31.50	30.62	30.81	00:00:00
2000-09-06	1,302,400	29.00	29.50	27.25	29.19	00:00:00
2000-09-07	302,600	29.25	29.94	29.25	29.69	00:00:00
2000-09-08	575,200	29.94	30.44	28.75	29.00	00:00:00
2000-09-11	400,400	28.88	28.94	28.06	28.81	00:00:00
2000-09-12	323,800	28.56	28.56	27.88	28.44	00:00:00
2000-09-13	286,800	28.44	29.06	28.44	28.94	00:00:00
2000-09-14	296,400	28.69	29.25	28.38	28.81	00:00:00
2000-09-15	472,400	28.75	28.81	28.19	28.44	00:00:00
2000-09-18	411,800	28.38	29.06	28.38	28.44	00:00:00
2000-09-19	194,400	28.25	28.88	28.25	28.69	00:00:00
2000-09-20	179,600	29.50	29.50	28.25	28.31	00:00:00
2000-09-21	336,800	28.25	29.06	28.06	29.06	00:00:00
2000-09-22	157,200	29.12	30.00	29.12	29.81	00:00:00
2000-09-25	256,000	29.81	30.38	29.75	30.19	00:00:00
2000-09-26	238,000	30.19	31.00	30.19	30.94	00:00:00
2000-09-27	262,000	30.94	31.00	30.81	30.88	00:00:00
2000-09-28	232,800	30.88	30.88	29.81	29.81	00:00:00
2000-09-29	711,400	29.88	30.06	27.75	30.06	00:00:00
2000-10-02	235,200	30.06	30.75	29.19	30.69	00:00:00
2000-10-03	541,600	30.69	30.94	30.69	30.81	00:00:00
2000-10-04	120,400	30.81	30.88	29.69	29.69	00:00:00
2000-10-05	190,600	29.75	30.50	29.50	30.31	00:00:00
2000-10-06	251,600	30.38	30.94	30.38	30.69	00:00:00
2000-10-09	352,000	30.56	31.75	30.56	31.50	00:00:00
2000-10-10	1,203,200	31.56	32.75	31.56	32.38	00:00:00
2000-10-11	191,600	32.25	32.50	31.75	31.81	00:00:00
2000-10-12	433,800	31.88	32.25	30.81	30.88	00:00:00
2000-10-13	173,400	31.00	31.75	31.00	31.50	00:00:00
2000-10-16	478,800	31.38	31.88	31.25	31.50	00:00:00
2000-10-17	302,800	31.56	32.12	31.19	32.12	00:00:00
2000-10-18	205,600	32.12	32.94	31.50	32.94	00:00:00
2000-10-19	371,000	32.94	33.75	32.44	33.75	00:00:00
2000-10-20	569,000	33.75	34.06	33.50	33.88	00:00:00
2000-10-23	657,000	33.69	34.38	32.88	33.75	00:00:00
2000-10-24	155,000	33.62	33.94	33.25	33.94	00:00:00
2000-10-25	339,000	33.94	35.19	33.94	35.19	00:00:00
2000-10-26	352,400	35.00	36.00	34.00	34.44	00:00:00
2000-10-27	440,000	34.50	34.69	34.44	34.56	00:00:00
2000-10-30	246,000	34.56	35.19	34.56	34.81	00:00:00
2000-10-31	638,000	34.75	34.75	33.62	34.62	00:00:00
2000-11-01	304,800	34.44	34.44	33.94	34.38	00:00:00
2000-11-02	591,200	34.38	35.06	34.31	34.94	00:00:00
2000-11-03	263,600	35.00	35.69	35.00	35.69	00:00:00
2000-11-06	509,800	35.88	35.94	35.62	35.75	00:00:00
2000-11-07	316,000	35.88	36.19	35.81	35.88	00:00:00
2000-11-08	347,600	36.00	36.00	35.38	35.88	00:00:00
2000-11-09	843,000	35.88	37.25	35.75	37.25	00:00:00
2000-11-10	318,400	37.12	37.25	36.62	36.94	00:00:00
2000-11-13	394,400	36.38	36.38	35.19	36.12	00:00:00
2000-11-14	545,800	36.00	37.38	36.00	37.38	00:00:00
2000-11-15	1,473,400	37.12	38.56	36.81	38.25	00:00:00
2000-11-16	507,000	37.94	38.06	37.25	37.31	00:00:00
2000-11-17	387,200	37.31	37.31	36.00	36.12	00:00:00
2000-11-20	408,800	36.12	36.25	34.94	36.19	00:00:00
2000-11-21	1,697,200	36.06	39.75	36.06	38.44	00:00:00
2000-11-22	550,000	38.25	38.31	36.88	37.81	00:00:00
2000-11-23	3,200	5.50	5.50	5.23	5.27	00:00:00
2000-11-24	144,000	37.81	38.00	37.81	37.94	00:00:00
2000-11-27	851,000	37.44	37.56	36.75	37.56	00:00:00
2000-11-28	986,000	37.44	37.75	37.38	37.56	00:00:00
2000-11-29	608,800	37.44	38.44	37.38	38.38	00:00:00
2000-11-30	914,400	38.38	39.12	37.50	39.06	00:00:00
2000-12-01	540,000	39.06	39.62	38.06	38.44	00:00:00
2000-12-04	1,099,600	38.56	40.06	38.50	39.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>