|
 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 | | 2008-10-02 | 2,463,500 | 29.00 | 29.76 | 28.03 | 28.49 | 00:00:00 | | 2008-10-03 | 3,026,300 | 28.78 | 29.33 | 28.02 | 28.18 | 00:00:00 | | 2008-10-06 | 2,969,000 | 26.89 | 28.20 | 26.22 | 27.12 | 00:00:00 | | 2008-10-07 | 4,509,100 | 27.29 | 27.74 | 25.17 | 25.27 | 00:00:00 | | 2008-10-08 | 4,040,500 | 24.85 | 25.63 | 24.43 | 24.97 | 00:00:00 | | 2008-10-09 | 4,017,700 | 24.86 | 25.27 | 23.25 | 23.39 | 00:00:00 | | 2008-10-10 | 4,835,700 | 22.69 | 22.69 | 21.09 | 21.92 | 00:00:00 | | 2008-10-13 | 2,359,000 | 23.91 | 24.07 | 22.75 | 23.99 | 00:00:00 | | 2008-10-14 | 4,075,700 | 24.82 | 24.82 | 23.13 | 23.93 | 00:00:00 | | 2008-10-15 | 3,210,300 | 23.56 | 23.75 | 22.75 | 22.77 | 00:00:00 | | 2008-10-16 | 2,945,000 | 23.00 | 23.05 | 21.70 | 22.97 | 00:00:00 | | 2008-10-17 | 2,099,700 | 22.57 | 23.53 | 22.50 | 23.05 | 00:00:00 | | 2008-10-20 | 1,487,400 | 23.39 | 23.74 | 23.02 | 23.74 | 00:00:00 | | 2008-10-21 | 2,555,800 | 23.59 | 24.44 | 23.50 | 23.88 | 00:00:00 | | 2008-10-22 | 2,589,800 | 23.49 | 23.49 | 22.09 | 22.66 | 00:00:00 | | 2008-10-23 | 4,688,000 | 22.79 | 22.79 | 20.22 | 21.27 | 00:00:00 | | 2008-10-24 | 3,273,500 | 20.04 | 21.55 | 19.95 | 21.10 | 00:00:00 | | 2008-10-27 | 2,302,400 | 21.14 | 21.86 | 20.28 | 20.99 | 00:00:00 | | 2008-10-28 | 2,609,600 | 21.52 | 22.12 | 20.65 | 22.08 | 00:00:00 | | 2008-10-29 | 2,553,500 | 21.97 | 22.87 | 21.71 | 22.14 | 00:00:00 | | 2008-10-30 | 2,945,200 | 22.54 | 23.02 | 22.28 | 22.66 | 00:00:00 | | 2008-10-31 | 2,732,100 | 22.49 | 23.46 | 22.49 | 23.08 | 00:00:00 | | 2008-11-03 | 1,468,300 | 23.11 | 23.50 | 22.99 | 23.24 | 00:00:00 | | 2008-11-04 | 1,822,300 | 23.69 | 23.90 | 23.40 | 23.69 | 00:00:00 | | 2008-11-05 | 2,211,900 | 23.48 | 23.91 | 23.00 | 23.13 | 00:00:00 | | 2008-11-06 | 1,932,000 | 22.97 | 23.25 | 21.43 | 21.51 | 00:00:00 | | 2008-11-07 | 1,965,900 | 21.70 | 22.19 | 21.55 | 22.12 | 00:00:00 | | 2008-11-10 | 1,646,700 | 22.49 | 22.82 | 21.77 | 22.11 | 00:00:00 | | 2008-11-11 | 1,495,200 | 21.76 | 21.88 | 21.02 | 21.27 | 00:00:00 | | 2008-11-12 | 2,205,000 | 21.03 | 21.17 | 20.23 | 20.30 | 00:00:00 | | 2008-11-13 | 2,631,300 | 20.36 | 21.40 | 19.92 | 21.40 | 00:00:00 | | 2008-11-14 | 2,185,500 | 21.10 | 21.73 | 20.76 | 20.84 | 00:00:00 | | 2008-11-17 | 1,675,100 | 20.33 | 20.77 | 19.87 | 19.91 | 00:00:00 | | 2008-11-18 | 3,338,100 | 19.70 | 19.77 | 18.59 | 19.19 | 00:00:00 | | 2008-11-19 | 2,865,200 | 19.94 | 19.94 | 18.01 | 18.07 | 00:00:00 | | 2008-11-20 | 4,097,700 | 17.90 | 18.29 | 16.39 | 16.49 | 00:00:00 | | 2008-11-21 | 4,512,100 | 16.76 | 17.33 | 15.78 | 17.28 | 00:00:00 | | 2008-11-24 | 2,872,200 | 17.58 | 17.84 | 16.99 | 17.53 | 00:00:00 | | 2008-11-25 | 3,709,900 | 17.92 | 17.92 | 16.34 | 16.64 | 00:00:00 | | 2008-11-26 | 2,867,400 | 16.43 | 17.84 | 16.32 | 17.79 | 00:00:00 | | 2008-11-27 | 41,000 | 206.00 | 221.00 | 206.00 | 208.00 | 00:00:00 | | 2008-11-28 | 798,900 | 17.82 | 18.09 | 17.61 | 18.09 | 00:00:00 | | 2008-12-01 | 2,657,600 | 17.58 | 17.80 | 16.83 | 16.85 | 00:00:00 | | 2008-12-02 | 2,969,100 | 17.01 | 17.36 | 16.36 | 17.09 | 00:00:00 | | 2008-12-03 | 2,372,500 | 16.64 | 17.34 | 16.51 | 17.26 | 00:00:00 | | 2008-12-04 | 2,242,400 | 17.24 | 17.66 | 16.68 | 16.92 | 00:00:00 | | 2008-12-05 | 2,480,000 | 16.65 | 18.13 | 16.60 | 18.11 | 00:00:00 | | 2008-12-08 | 2,661,900 | 18.36 | 18.53 | 17.93 | 18.11 | 00:00:00 | | 2008-12-09 | 1,798,300 | 18.10 | 18.42 | 17.65 | 17.75 | 00:00:00 | | 2008-12-10 | 2,353,600 | 17.78 | 18.43 | 17.64 | 18.40 | 00:00:00 | | 2008-12-11 | 2,290,800 | 18.30 | 18.99 | 18.14 | 18.54 | 00:00:00 | | 2008-12-12 | 1,791,400 | 18.07 | 18.76 | 17.90 | 18.76 | 00:00:00 | | 2008-12-15 | 1,838,200 | 18.83 | 18.99 | 18.25 | 18.49 | 00:00:00 | | 2008-12-16 | 2,186,400 | 18.70 | 19.86 | 18.54 | 19.86 | 00:00:00 | | 2008-12-17 | 2,950,300 | 19.45 | 19.80 | 19.32 | 19.50 | 00:00:00 | | 2008-12-18 | 4,335,100 | 19.78 | 21.41 | 19.75 | 21.01 | 00:00:00 | | 2008-12-19 | 4,434,800 | 21.15 | 22.00 | 21.10 | 21.77 | 00:00:00 | | 2008-12-22 | 2,535,800 | 21.80 | 22.28 | 21.77 | 22.27 | 00:00:00 | | 2008-12-23 | 1,922,300 | 22.29 | 22.33 | 21.43 | 21.50 | 00:00:00 | | 2008-12-24 | 450,700 | 21.53 | 21.91 | 21.53 | 21.73 | 00:00:00 | | 2008-12-25 | 0 | 197.50 | 197.50 | 197.50 | 197.50 | 00:00:00 | | 2008-12-26 | 532,700 | 21.79 | 22.12 | 21.78 | 22.00 | 00:00:00 | | 2008-12-29 | 1,854,600 | 22.27 | 22.27 | 20.96 | 21.19 | 00:00:00 | | 2008-12-30 | 1,316,500 | 21.27 | 22.14 | 21.25 | 22.12 | 00:00:00 | | 2008-12-31 | 1,420,100 | 22.13 | 22.67 | 22.13 | 22.51 | 00:00:00 | | 2009-01-01 | 0 | 196.00 | 196.00 | 196.00 | 196.00 | 00:00:00 | | 2009-01-02 | 2,011,000 | 22.51 | 23.22 | 22.41 | 22.81 | 00:00:00 | | 2009-01-05 | 1,563,200 | 22.82 | 23.14 | 22.65 | 23.12 | 00:00:00 | | 2009-01-06 | 1,851,800 | 23.28 | 23.76 | 23.01 | 23.32 | 00:00:00 | | 2009-01-07 | 2,388,100 | 23.07 | 23.17 | 21.88 | 22.07 | 00:00:00 | | 2009-01-08 | 3,138,200 | 21.87 | 22.62 | 21.77 | 22.58 | 00:00:00 | | 2009-01-09 | 2,185,500 | 22.51 | 22.78 | 22.04 | 22.22 | 00:00:00 | | 2009-01-12 | 4,851,400 | 22.00 | 22.15 | 20.44 | 20.66 | 00:00:00 | | 2009-01-13 | 2,361,400 | 20.61 | 20.98 | 20.41 | 20.83 | 00:00:00 | | 2009-01-14 | 2,045,400 | 20.68 | 20.68 | 19.70 | 19.85 | 00:00:00 | | 2009-01-15 | 4,127,600 | 19.70 | 19.87 | 18.61 | 19.47 | 00:00:00 | | 2009-01-16 | 2,948,300 | 19.81 | 20.21 | 19.64 | 20.10 | 00:00:00 | | 2009-01-19 | 19,600 | 202.00 | 205.20 | 196.40 | 197.00 | 00:00:00 | | 2009-01-20 | 3,377,200 | 20.09 | 20.47 | 19.64 | 19.83 | 00:00:00 | | 2009-01-21 | 3,674,600 | 19.96 | 20.45 | 19.62 | 20.41 | 00:00:00 | | 2009-01-22 | 3,112,700 | 20.00 | 20.25 | 19.38 | 19.87 | 00:00:00 | | 2009-01-23 | 1,924,800 | 19.79 | 19.90 | 19.12 | 19.83 | 00:00:00 | | 2009-01-26 | 1,622,600 | 19.94 | 20.56 | 19.91 | 20.13 | 00:00:00 | | 2009-01-27 | 1,058,900 | 20.35 | 20.64 | 20.18 | 20.54 | 00:00:00 | | 2009-01-28 | 867,000 | 20.92 | 21.00 | 20.58 | 20.89 | 00:00:00 | | 2009-01-29 | 762,500 | 20.76 | 20.81 | 20.28 | 20.37 | 00:00:00 | | 2009-01-30 | 2,145,500 | 20.34 | 20.57 | 19.15 | 19.29 | 00:00:00 | | 2009-02-02 | 2,166,100 | 19.15 | 19.15 | 18.72 | 19.03 | 00:00:00 | | 2009-02-03 | 1,436,800 | 19.00 | 19.69 | 18.78 | 19.62 | 00:00:00 | | 2009-02-04 | 3,402,300 | 19.62 | 20.59 | 19.44 | 20.06 | 00:00:00 | | 2009-02-05 | 1,856,400 | 19.84 | 20.45 | 19.71 | 20.32 | 00:00:00 | | 2009-02-06 | 2,138,400 | 20.14 | 21.12 | 20.14 | 21.02 | 00:00:00 | | 2009-02-09 | 2,228,600 | 20.83 | 21.06 | 20.40 | 20.71 | 00:00:00 | | 2009-02-10 | 3,656,200 | 21.00 | 21.50 | 20.64 | 20.81 | 00:00:00 | | 2009-02-11 | 3,775,600 | 21.09 | 22.51 | 20.94 | 22.40 | 00:00:00 | | 2009-02-12 | 2,857,700 | 22.13 | 22.58 | 21.90 | 22.56 | 00:00:00 | | 2009-02-13 | 2,380,200 | 22.56 | 22.70 | 20.30 | 22.32 | 00:00:00 | | 2009-02-16 | 13,700 | 191.00 | 193.60 | 188.30 | 191.00 | 00:00:00 | | 2009-02-17 | 2,312,400 | 21.96 | 21.96 | 21.14 | 21.23 | 00:00:00 | | 2009-02-18 | 3,107,300 | 21.32 | 21.32 | 20.70 | 20.97 | 00:00:00 | | 2009-02-19 | 2,707,800 | 21.64 | 21.78 | 20.99 | 21.05 | 00:00:00 | | 2009-02-20 | 2,255,500 | 20.81 | 20.99 | 20.30 | 20.76 | 00:00:00 | | 2009-02-23 | 2,681,900 | 20.91 | 21.14 | 19.99 | 20.06 | 00:00:00 | | 2009-02-24 | 2,282,100 | 20.17 | 20.61 | 19.99 | 20.49 | 00:00:00 | | 2009-02-25 | 2,585,900 | 20.43 | 20.48 | 19.67 | 19.90 | 00:00:00 | | 2009-02-26 | 2,862,300 | 20.11 | 20.21 | 18.98 | 19.02 | 00:00:00 | | 2009-02-27 | 3,201,700 | 18.71 | 18.98 | 18.46 | 18.50 | 00:00:00 | | 2009-03-02 | 4,142,700 | 18.20 | 18.29 | 17.25 | 17.27 | 00:00:00 | | 2009-03-03 | 2,894,000 | 17.43 | 17.74 | 16.82 | 17.02 | 00:00:00 | | 2009-03-04 | 4,441,500 | 17.37 | 18.52 | 16.91 | 18.06 | 00:00:00 | | 2009-03-05 | 4,163,000 | 17.77 | 17.77 | 17.05 | 17.22 | 00:00:00 | | 2009-03-06 | 3,645,700 | 17.13 | 17.69 | 17.06 | 17.41 | 00:00:00 | | 2009-03-09 | 1,693,500 | 17.10 | 17.63 | 17.01 | 17.12 | 00:00:00 | | 2009-03-10 | 1,685,500 | 17.30 | 17.97 | 17.23 | 17.92 | 00:00:00 | | 2009-03-11 | 2,471,700 | 17.82 | 18.48 | 17.82 | 18.30 | 00:00:00 | | 2009-03-12 | 2,358,600 | 18.38 | 19.22 | 18.10 | 19.18 | 00:00:00 | | 2009-03-13 | 1,362,900 | 19.21 | 19.55 | 19.03 | 19.46 | 00:00:00 | | 2009-03-16 | 1,730,700 | 19.54 | 19.96 | 19.33 | 19.36 | 00:00:00 | | 2009-03-17 | 1,290,100 | 19.25 | 19.47 | 19.06 | 19.47 | 00:00:00 | | 2009-03-18 | 2,152,800 | 19.49 | 20.15 | 19.04 | 20.00 | 00:00:00 | | 2009-03-19 | 1,971,300 | 20.02 | 20.16 | 19.81 | 19.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
