|
 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 | | 2010-08-09 | 6,900 | 228.40 | 228.40 | 222.40 | 224.00 | 00:00:00 | | 2010-08-10 | 16,500 | 224.00 | 228.00 | 224.00 | 226.80 | 00:00:00 | | 2010-08-11 | 11,000 | 224.20 | 226.70 | 224.00 | 226.00 | 00:00:00 | | 2010-08-12 | 9,000 | 226.00 | 227.00 | 224.00 | 226.90 | 00:00:00 | | 2010-08-13 | 18,100 | 225.30 | 227.50 | 223.00 | 226.90 | 00:00:00 | | 2010-08-16 | 9,200 | 224.50 | 227.80 | 222.80 | 226.00 | 00:00:00 | | 2010-08-17 | 13,100 | 227.00 | 227.00 | 222.00 | 225.00 | 00:00:00 | | 2010-08-18 | 8,900 | 223.00 | 225.00 | 221.00 | 225.00 | 00:00:00 | | 2010-08-19 | 28,400 | 225.00 | 226.60 | 221.90 | 222.00 | 00:00:00 | | 2010-08-20 | 14,900 | 222.00 | 223.20 | 218.00 | 221.50 | 00:00:00 | | 2010-08-23 | 13,400 | 220.20 | 227.30 | 220.20 | 224.90 | 00:00:00 | | 2010-08-24 | 20,600 | 224.00 | 224.30 | 219.20 | 222.00 | 00:00:00 | | 2010-08-25 | 17,800 | 223.00 | 223.00 | 219.00 | 221.50 | 00:00:00 | | 2010-08-26 | 15,200 | 222.00 | 224.60 | 219.50 | 222.00 | 00:00:00 | | 2010-08-27 | 40,500 | 220.20 | 225.00 | 219.30 | 225.00 | 00:00:00 | | 2010-08-30 | 9,600 | 221.30 | 227.00 | 221.30 | 225.40 | 00:00:00 | | 2010-08-31 | 25,700 | 221.20 | 228.50 | 220.10 | 227.00 | 00:00:00 | | 2010-09-01 | 16,600 | 228.00 | 231.50 | 224.10 | 231.50 | 00:00:00 | | 2010-09-02 | 26,700 | 227.40 | 232.00 | 227.30 | 232.00 | 00:00:00 | | 2010-09-03 | 27,000 | 232.00 | 236.00 | 228.10 | 235.90 | 00:00:00 | | 2010-09-06 | 2,700 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2010-09-07 | 16,800 | 232.00 | 238.00 | 232.00 | 237.50 | 00:00:00 | | 2010-09-08 | 41,600 | 238.00 | 250.50 | 237.50 | 250.20 | 00:00:00 | | 2010-09-09 | 31,600 | 250.00 | 254.30 | 246.00 | 251.20 | 00:00:00 | | 2010-09-10 | 26,800 | 251.20 | 251.20 | 248.00 | 249.80 | 00:00:00 | | 2010-09-13 | 43,200 | 251.20 | 252.00 | 244.50 | 252.00 | 00:00:00 | | 2010-09-14 | 88,900 | 245.20 | 247.90 | 241.30 | 246.00 | 00:00:00 | | 2010-09-15 | 12,000 | 246.00 | 248.90 | 242.00 | 245.00 | 00:00:00 | | 2010-09-16 | 22,700 | 243.50 | 245.00 | 239.50 | 243.70 | 00:00:00 | | 2010-09-17 | 63,200 | 246.00 | 246.50 | 236.70 | 236.70 | 00:00:00 | | 2010-09-20 | 16,200 | 239.00 | 241.50 | 236.50 | 239.00 | 00:00:00 | | 2010-09-21 | 14,100 | 238.10 | 241.30 | 237.00 | 240.00 | 00:00:00 | | 2010-09-22 | 6,500 | 240.90 | 240.90 | 235.50 | 240.00 | 00:00:00 | | 2010-09-23 | 13,900 | 239.90 | 242.60 | 234.00 | 242.60 | 00:00:00 | | 2010-09-24 | 8,700 | 240.00 | 252.00 | 237.30 | 252.00 | 00:00:00 | | 2010-09-27 | 9,200 | 252.00 | 252.00 | 244.50 | 246.90 | 00:00:00 | | 2010-09-28 | 4,700 | 246.90 | 246.90 | 241.50 | 243.60 | 00:00:00 | | 2010-09-29 | 17,400 | 246.80 | 246.80 | 238.20 | 243.90 | 00:00:00 | | 2010-09-30 | 14,200 | 239.00 | 247.80 | 239.00 | 244.50 | 00:00:00 | | 2010-10-01 | 10,700 | 247.90 | 247.90 | 237.90 | 237.90 | 00:00:00 | | 2010-10-04 | 17,400 | 239.60 | 243.00 | 232.50 | 243.00 | 00:00:00 | | 2010-10-05 | 36,300 | 239.00 | 244.00 | 235.90 | 244.00 | 00:00:00 | | 2010-10-06 | 14,000 | 243.30 | 245.00 | 240.50 | 244.00 | 00:00:00 | | 2010-10-07 | 13,000 | 241.20 | 245.00 | 237.40 | 241.00 | 00:00:00 | | 2010-10-08 | 12,700 | 243.00 | 243.00 | 240.20 | 241.90 | 00:00:00 | | 2010-10-11 | 43,400 | 244.00 | 244.50 | 236.10 | 238.00 | 00:00:00 | | 2010-10-12 | 1,900 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2010-10-13 | 22,000 | 235.10 | 238.80 | 232.60 | 233.80 | 00:00:00 | | 2010-10-14 | 27,500 | 234.10 | 235.50 | 232.20 | 232.90 | 00:00:00 | | 2010-10-15 | 56,200 | 231.30 | 232.50 | 226.00 | 227.00 | 00:00:00 | | 2010-10-18 | 30,900 | 228.50 | 228.50 | 225.50 | 227.50 | 00:00:00 | | 2010-10-19 | 29,200 | 225.70 | 228.90 | 221.20 | 226.00 | 00:00:00 | | 2010-10-20 | 25,700 | 222.00 | 225.40 | 221.00 | 224.00 | 00:00:00 | | 2010-10-21 | 24,200 | 222.20 | 226.00 | 222.10 | 226.00 | 00:00:00 | | 2010-10-22 | 8,200 | 224.00 | 225.90 | 223.30 | 224.00 | 00:00:00 | | 2010-10-25 | 21,100 | 227.90 | 227.90 | 220.20 | 223.00 | 00:00:00 | | 2010-10-26 | 3,400 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2010-10-27 | 29,600 | 222.40 | 222.40 | 219.90 | 220.80 | 00:00:00 | | 2010-10-28 | 11,500 | 223.50 | 223.50 | 218.60 | 219.80 | 00:00:00 | | 2010-10-29 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2010-11-01 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2010-11-02 | 18,600 | 217.50 | 219.00 | 212.60 | 214.50 | 00:00:00 | | 2010-11-03 | 29,200 | 214.80 | 217.80 | 213.00 | 217.50 | 00:00:00 | | 2010-11-04 | 74,900 | 218.60 | 227.90 | 216.30 | 226.00 | 00:00:00 | | 2010-11-05 | 34,200 | 226.50 | 228.10 | 225.00 | 225.80 | 00:00:00 | | 2010-11-08 | 32,000 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2010-11-09 | 20,700 | 224.90 | 224.90 | 220.00 | 220.00 | 00:00:00 | | 2010-11-10 | 1,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2010-11-11 | 4,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-11-12 | 2,500 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2010-11-15 | 25,400 | 224.50 | 224.50 | 218.20 | 219.00 | 00:00:00 | | 2010-11-16 | 21,200 | 219.80 | 219.90 | 217.50 | 219.00 | 00:00:00 | | 2010-11-17 | 13,800 | 218.30 | 220.00 | 217.50 | 219.00 | 00:00:00 | | 2010-11-18 | 10,400 | 220.90 | 222.10 | 219.00 | 220.00 | 00:00:00 | | 2010-11-19 | 2,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2010-11-22 | 18,400 | 218.30 | 220.90 | 215.70 | 219.00 | 00:00:00 | | 2010-11-23 | 20,800 | 220.00 | 221.10 | 218.00 | 218.00 | 00:00:00 | | 2010-11-24 | 22,500 | 218.70 | 218.80 | 215.40 | 216.00 | 00:00:00 | | 2010-11-25 | 15,500 | 217.90 | 217.90 | 215.00 | 217.50 | 00:00:00 | | 2010-11-26 | 12,800 | 215.00 | 218.00 | 212.00 | 218.00 | 00:00:00 | | 2010-11-29 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2010-11-30 | 4,600 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2010-12-01 | 50,400 | 216.30 | 223.00 | 216.30 | 220.70 | 00:00:00 | | 2010-12-02 | 19,000 | 220.80 | 221.10 | 216.00 | 220.00 | 00:00:00 | | 2010-12-03 | 11,600 | 217.80 | 223.00 | 217.40 | 223.00 | 00:00:00 | | 2010-12-06 | 36,200 | 223.00 | 223.00 | 220.10 | 222.50 | 00:00:00 | | 2010-12-07 | 43,200 | 225.00 | 226.90 | 217.80 | 221.00 | 00:00:00 | | 2010-12-08 | 61,500 | 220.00 | 222.70 | 212.40 | 219.90 | 00:00:00 | | 2010-12-09 | 16,900 | 218.00 | 218.00 | 215.10 | 217.00 | 00:00:00 | | 2010-12-10 | 1,800 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2010-12-13 | 10,000 | 215.00 | 215.00 | 210.50 | 210.50 | 00:00:00 | | 2010-12-14 | 17,300 | 210.50 | 218.20 | 210.50 | 218.20 | 00:00:00 | | 2010-12-15 | 20,700 | 216.00 | 217.90 | 214.00 | 217.90 | 00:00:00 | | 2010-12-16 | 20,300 | 215.50 | 219.00 | 212.00 | 216.00 | 00:00:00 | | 2010-12-17 | 38,300 | 215.90 | 216.00 | 210.70 | 211.30 | 00:00:00 | | 2010-12-20 | 12,400 | 210.30 | 212.70 | 210.00 | 211.80 | 00:00:00 | | 2010-12-21 | 9,300 | 213.10 | 213.10 | 211.00 | 213.00 | 00:00:00 | | 2010-12-22 | 5,200 | 212.00 | 213.30 | 211.00 | 212.90 | 00:00:00 | | 2010-12-23 | 21,600 | 210.40 | 213.30 | 210.40 | 213.00 | 00:00:00 | | 2010-12-24 | 200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2010-12-27 | 6,100 | 213.30 | 215.00 | 211.00 | 215.00 | 00:00:00 | | 2010-12-28 | 9,000 | 215.00 | 216.80 | 214.00 | 215.00 | 00:00:00 | | 2010-12-29 | 9,400 | 215.00 | 216.50 | 212.10 | 213.00 | 00:00:00 | | 2010-12-30 | 8,400 | 213.00 | 213.00 | 211.20 | 212.00 | 00:00:00 | | 2010-12-31 | 14,000 | 211.20 | 213.00 | 210.70 | 213.00 | 00:00:00 | | 2011-01-03 | 12,700 | 213.00 | 213.50 | 211.50 | 213.00 | 00:00:00 | | 2011-01-04 | 37,100 | 213.00 | 213.90 | 209.00 | 210.00 | 00:00:00 | | 2011-01-05 | 79,000 | 210.00 | 210.00 | 199.00 | 208.00 | 00:00:00 | | 2011-01-06 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2011-01-07 | 26,000 | 207.90 | 208.00 | 205.00 | 207.00 | 00:00:00 | | 2011-01-10 | 51,000 | 208.00 | 208.00 | 201.20 | 206.00 | 00:00:00 | | 2011-01-11 | 75,100 | 204.00 | 206.00 | 200.60 | 206.00 | 00:00:00 | | 2011-01-12 | 68,200 | 205.90 | 212.00 | 201.30 | 212.00 | 00:00:00 | | 2011-01-13 | 15,000 | 209.50 | 210.00 | 206.20 | 209.50 | 00:00:00 | | 2011-01-14 | 5,800 | 207.20 | 210.30 | 206.20 | 209.00 | 00:00:00 | | 2011-01-17 | 39,800 | 208.80 | 210.00 | 207.00 | 210.00 | 00:00:00 | | 2011-01-18 | 22,200 | 209.80 | 211.80 | 209.00 | 209.90 | 00:00:00 | | 2011-01-19 | 12,900 | 210.00 | 211.50 | 206.20 | 206.90 | 00:00:00 | | 2011-01-20 | 21,600 | 206.70 | 206.90 | 203.30 | 205.20 | 00:00:00 | | 2011-01-21 | 54,100 | 205.20 | 208.00 | 203.00 | 208.00 | 00:00:00 | | 2011-01-24 | 9,600 | 205.40 | 208.90 | 205.40 | 208.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
