|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-18 | 1,248,800 | 38.23 | 38.39 | 38.16 | 38.33 | 00:00:00 | | 2010-02-19 | 1,370,300 | 38.24 | 38.50 | 38.13 | 38.37 | 00:00:00 | | 2010-02-22 | 770,200 | 38.36 | 38.45 | 38.18 | 38.31 | 00:00:00 | | 2010-02-23 | 843,800 | 38.32 | 38.34 | 38.07 | 38.08 | 00:00:00 | | 2010-02-24 | 636,100 | 38.20 | 38.24 | 38.03 | 38.22 | 00:00:00 | | 2010-02-25 | 929,900 | 38.05 | 38.28 | 37.92 | 38.25 | 00:00:00 | | 2010-02-26 | 7,879,300 | 38.30 | 38.37 | 38.13 | 38.23 | 00:00:00 | | 2010-03-01 | 14,200 | 196.00 | 199.50 | 194.50 | 199.50 | 00:00:00 | | 2010-03-02 | 1,000 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2010-03-03 | 7,400 | 206.40 | 207.80 | 203.10 | 207.80 | 00:00:00 | | 2010-03-04 | 6,700 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-03-05 | 7,100 | 205.00 | 209.30 | 204.20 | 209.30 | 00:00:00 | | 2010-03-08 | 22,500 | 209.40 | 209.40 | 204.00 | 206.00 | 00:00:00 | | 2010-03-09 | 3,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2010-03-10 | 18,000 | 205.00 | 210.00 | 203.10 | 208.50 | 00:00:00 | | 2010-03-11 | 13,400 | 209.90 | 209.90 | 209.00 | 209.20 | 00:00:00 | | 2010-03-12 | 27,300 | 209.50 | 213.00 | 209.40 | 210.50 | 00:00:00 | | 2010-03-15 | 23,900 | 210.50 | 210.50 | 205.00 | 206.50 | 00:00:00 | | 2010-03-16 | 6,300 | 210.90 | 211.50 | 210.00 | 211.40 | 00:00:00 | | 2010-03-17 | 23,200 | 215.00 | 215.80 | 213.20 | 215.00 | 00:00:00 | | 2010-03-18 | 17,500 | 216.30 | 218.00 | 211.00 | 211.00 | 00:00:00 | | 2010-03-19 | 138,600 | 211.50 | 218.80 | 200.10 | 211.00 | 00:00:00 | | 2010-03-22 | 18,700 | 213.00 | 215.50 | 208.50 | 215.00 | 00:00:00 | | 2010-03-23 | 9,400 | 1.65 | 1.72 | 1.65 | 1.72 | 00:00:00 | | 2010-03-24 | 13,300 | 219.60 | 219.70 | 213.60 | 217.60 | 00:00:00 | | 2010-03-25 | 27,500 | 214.40 | 217.80 | 213.50 | 215.40 | 00:00:00 | | 2010-03-26 | 22,300 | 217.00 | 217.90 | 214.50 | 215.00 | 00:00:00 | | 2010-03-29 | 9,900 | 217.30 | 217.30 | 210.30 | 215.00 | 00:00:00 | | 2010-03-30 | 6,400 | 215.00 | 216.70 | 214.00 | 215.50 | 00:00:00 | | 2010-03-31 | 27,400 | 215.00 | 216.00 | 213.70 | 215.50 | 00:00:00 | | 2010-04-01 | 7,500 | 215.60 | 216.90 | 212.20 | 216.00 | 00:00:00 | | 2010-04-06 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-04-07 | 26,300 | 216.00 | 217.90 | 215.30 | 216.00 | 00:00:00 | | 2010-04-08 | 13,400 | 216.70 | 216.70 | 214.80 | 215.50 | 00:00:00 | | 2010-04-09 | 15,100 | 215.50 | 216.90 | 215.00 | 216.00 | 00:00:00 | | 2010-04-12 | 6,100 | 218.00 | 219.00 | 214.70 | 219.00 | 00:00:00 | | 2010-04-13 | 12,700 | 216.80 | 219.50 | 216.60 | 219.50 | 00:00:00 | | 2010-04-14 | 1,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-04-15 | 11,500 | 219.50 | 220.00 | 218.10 | 220.00 | 00:00:00 | | 2010-04-16 | 5,300 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-04-19 | 21,400 | 222.10 | 228.00 | 215.40 | 220.00 | 00:00:00 | | 2010-04-20 | 14,000 | 221.70 | 221.70 | 217.30 | 220.00 | 00:00:00 | | 2010-04-21 | 5,500 | 222.60 | 222.60 | 217.10 | 218.50 | 00:00:00 | | 2010-04-22 | 43,100 | 218.10 | 219.90 | 215.00 | 218.00 | 00:00:00 | | 2010-04-23 | 8,200 | 220.00 | 220.00 | 215.20 | 220.00 | 00:00:00 | | 2010-04-26 | 38,200 | 222.00 | 236.00 | 222.00 | 234.00 | 00:00:00 | | 2010-04-27 | 29,100 | 234.00 | 237.70 | 232.20 | 235.00 | 00:00:00 | | 2010-04-28 | 25,800 | 233.00 | 233.80 | 229.60 | 231.40 | 00:00:00 | | 2010-04-29 | 34,000 | 231.00 | 233.00 | 229.50 | 231.30 | 00:00:00 | | 2010-04-30 | 50,900 | 233.00 | 239.00 | 232.20 | 237.00 | 00:00:00 | | 2010-05-03 | 4,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-05-04 | 600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-05-05 | 33,100 | 234.50 | 234.50 | 227.30 | 232.00 | 00:00:00 | | 2010-05-06 | 39,800 | 228.10 | 239.00 | 228.10 | 235.00 | 00:00:00 | | 2010-05-07 | 37,300 | 227.20 | 230.40 | 225.00 | 228.00 | 00:00:00 | | 2010-05-10 | 51,200 | 230.00 | 234.80 | 226.00 | 234.50 | 00:00:00 | | 2010-05-11 | 21,600 | 231.90 | 232.00 | 228.20 | 228.40 | 00:00:00 | | 2010-05-12 | 16,300 | 230.90 | 234.80 | 230.80 | 233.50 | 00:00:00 | | 2010-05-13 | 14,000 | 234.80 | 234.80 | 226.20 | 232.00 | 00:00:00 | | 2010-05-14 | 28,500 | 227.50 | 229.20 | 218.00 | 218.00 | 00:00:00 | | 2010-05-17 | 23,000 | 219.50 | 220.00 | 213.10 | 218.00 | 00:00:00 | | 2010-05-18 | 25,200 | 218.20 | 221.30 | 214.00 | 215.30 | 00:00:00 | | 2010-05-19 | 48,000 | 213.00 | 213.00 | 200.50 | 212.00 | 00:00:00 | | 2010-05-20 | 30,900 | 208.00 | 209.70 | 204.20 | 207.00 | 00:00:00 | | 2010-05-21 | 33,300 | 207.00 | 210.00 | 202.60 | 210.00 | 00:00:00 | | 2010-05-24 | 30,300 | 208.00 | 212.80 | 206.10 | 212.10 | 00:00:00 | | 2010-05-25 | 22,400 | 206.00 | 208.70 | 203.20 | 207.00 | 00:00:00 | | 2010-05-26 | 33,800 | 209.00 | 218.80 | 209.00 | 215.00 | 00:00:00 | | 2010-05-27 | 18,000 | 217.00 | 218.00 | 213.50 | 216.00 | 00:00:00 | | 2010-05-28 | 3,800 | 1.20 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2010-05-31 | 7,500 | 216.50 | 216.50 | 213.00 | 213.40 | 00:00:00 | | 2010-06-01 | 10,100 | 214.60 | 215.70 | 212.20 | 213.40 | 00:00:00 | | 2010-06-02 | 21,900 | 214.50 | 218.00 | 211.50 | 211.50 | 00:00:00 | | 2010-06-03 | 9,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-04 | 23,800 | 216.90 | 217.00 | 208.00 | 211.00 | 00:00:00 | | 2010-06-07 | 9,000 | 206.50 | 211.00 | 206.00 | 210.00 | 00:00:00 | | 2010-06-08 | 14,500 | 210.00 | 214.80 | 205.50 | 214.80 | 00:00:00 | | 2010-06-09 | 21,800 | 217.00 | 217.00 | 213.00 | 216.00 | 00:00:00 | | 2010-06-10 | 18,200 | 217.00 | 219.50 | 216.00 | 217.90 | 00:00:00 | | 2010-06-11 | 10,700 | 217.00 | 220.00 | 216.00 | 220.00 | 00:00:00 | | 2010-06-14 | 12,900 | 219.00 | 228.00 | 217.20 | 220.90 | 00:00:00 | | 2010-06-15 | 13,000 | 224.00 | 224.00 | 218.50 | 221.00 | 00:00:00 | | 2010-06-16 | 8,500 | 225.00 | 226.50 | 222.20 | 222.90 | 00:00:00 | | 2010-06-17 | 17,100 | 224.00 | 225.00 | 217.60 | 217.60 | 00:00:00 | | 2010-06-18 | 54,300 | 223.80 | 223.80 | 210.10 | 218.00 | 00:00:00 | | 2010-06-21 | 28,200 | 223.00 | 227.00 | 223.00 | 227.00 | 00:00:00 | | 2010-06-22 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-06-23 | 26,000 | 223.00 | 225.90 | 214.00 | 214.00 | 00:00:00 | | 2010-06-24 | 14,500 | 214.20 | 214.40 | 210.00 | 213.00 | 00:00:00 | | 2010-06-25 | 7,900 | 215.80 | 216.00 | 211.40 | 213.00 | 00:00:00 | | 2010-06-28 | 5,600 | 214.50 | 214.80 | 211.20 | 213.00 | 00:00:00 | | 2010-06-29 | 2,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-06-30 | 1,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2010-07-01 | 12,600 | 206.80 | 209.80 | 203.10 | 209.50 | 00:00:00 | | 2010-07-02 | 11,700 | 209.40 | 212.70 | 207.00 | 212.70 | 00:00:00 | | 2010-07-05 | 19,300 | 213.50 | 213.50 | 207.10 | 207.90 | 00:00:00 | | 2010-07-06 | 16,900 | 210.50 | 211.00 | 209.40 | 209.80 | 00:00:00 | | 2010-07-07 | 1,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2010-07-08 | 11,900 | 211.50 | 211.50 | 208.30 | 210.00 | 00:00:00 | | 2010-07-09 | 6,400 | 210.50 | 210.50 | 208.00 | 208.00 | 00:00:00 | | 2010-07-12 | 11,200 | 210.00 | 214.40 | 210.00 | 212.00 | 00:00:00 | | 2010-07-13 | 23,900 | 213.40 | 219.30 | 212.20 | 215.00 | 00:00:00 | | 2010-07-14 | 2,500 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2010-07-15 | 6,100 | 218.50 | 220.90 | 217.10 | 220.00 | 00:00:00 | | 2010-07-16 | 37,100 | 220.00 | 225.00 | 219.00 | 220.00 | 00:00:00 | | 2010-07-19 | 8,200 | 218.00 | 221.40 | 216.10 | 220.00 | 00:00:00 | | 2010-07-20 | 19,100 | 222.00 | 222.00 | 212.50 | 217.00 | 00:00:00 | | 2010-07-21 | 21,100 | 219.90 | 225.90 | 219.00 | 223.60 | 00:00:00 | | 2010-07-22 | 31,800 | 223.00 | 229.20 | 223.00 | 229.10 | 00:00:00 | | 2010-07-23 | 52,500 | 229.40 | 229.90 | 226.70 | 229.90 | 00:00:00 | | 2010-07-26 | 32,400 | 230.00 | 231.20 | 229.10 | 231.20 | 00:00:00 | | 2010-07-27 | 7,000 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2010-07-28 | 65,100 | 231.10 | 231.20 | 229.20 | 230.00 | 00:00:00 | | 2010-07-29 | 300 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-07-30 | 900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-08-02 | 19,200 | 233.00 | 233.00 | 229.50 | 229.50 | 00:00:00 | | 2010-08-03 | 10,600 | 230.00 | 230.00 | 224.60 | 228.00 | 00:00:00 | | 2010-08-04 | 29,900 | 229.50 | 229.90 | 228.20 | 229.90 | 00:00:00 | | 2010-08-05 | 3,900 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2010-08-06 | 13,300 | 225.00 | 230.00 | 220.40 | 228.00 | 00:00:00 | | 2010-08-09 | 6,900 | 228.40 | 228.40 | 222.40 | 224.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
