|
 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 | | 2000-12-04 | 1,099,600 | 38.56 | 40.06 | 38.50 | 39.94 | 00:00:00 | | 2000-12-05 | 436,000 | 40.00 | 40.00 | 39.31 | 39.75 | 00:00:00 | | 2000-12-06 | 588,000 | 39.56 | 40.50 | 39.44 | 40.50 | 00:00:00 | | 2000-12-07 | 428,400 | 40.19 | 40.50 | 38.75 | 39.19 | 00:00:00 | | 2000-12-08 | 1,818,000 | 38.75 | 40.38 | 35.88 | 39.88 | 00:00:00 | | 2000-12-11 | 372,800 | 39.62 | 40.69 | 39.31 | 39.94 | 00:00:00 | | 2000-12-12 | 388,400 | 39.50 | 41.25 | 39.50 | 41.00 | 00:00:00 | | 2000-12-13 | 408,800 | 40.94 | 41.56 | 40.62 | 41.31 | 00:00:00 | | 2000-12-14 | 349,600 | 41.19 | 41.56 | 40.62 | 41.25 | 00:00:00 | | 2000-12-15 | 758,200 | 41.12 | 42.50 | 40.56 | 42.25 | 00:00:00 | | 2000-12-18 | 698,400 | 42.25 | 42.31 | 41.25 | 41.56 | 00:00:00 | | 2000-12-19 | 625,600 | 41.50 | 41.50 | 40.69 | 40.75 | 00:00:00 | | 2000-12-20 | 680,000 | 40.38 | 40.38 | 38.56 | 39.50 | 00:00:00 | | 2000-12-21 | 853,400 | 39.69 | 39.69 | 37.00 | 37.31 | 00:00:00 | | 2000-12-22 | 439,000 | 37.56 | 39.00 | 37.25 | 38.00 | 00:00:00 | | 2000-12-26 | 736,400 | 37.81 | 37.94 | 37.44 | 37.75 | 00:00:00 | | 2000-12-27 | 594,800 | 37.88 | 39.00 | 37.81 | 38.31 | 00:00:00 | | 2000-12-28 | 337,800 | 38.38 | 38.75 | 37.88 | 38.69 | 00:00:00 | | 2000-12-29 | 588,800 | 38.88 | 39.94 | 38.88 | 39.81 | 00:00:00 | | 2001-01-02 | 435,000 | 39.81 | 39.81 | 38.62 | 39.50 | 00:00:00 | | 2001-01-03 | 352,800 | 39.25 | 39.25 | 35.94 | 36.00 | 00:00:00 | | 2001-01-04 | 638,800 | 36.06 | 36.06 | 34.19 | 35.12 | 00:00:00 | | 2001-01-05 | 588,400 | 35.25 | 36.00 | 35.06 | 35.62 | 00:00:00 | | 2001-01-08 | 394,800 | 35.88 | 37.12 | 35.81 | 37.12 | 00:00:00 | | 2001-01-09 | 225,800 | 36.88 | 37.31 | 36.25 | 36.81 | 00:00:00 | | 2001-01-10 | 303,600 | 36.69 | 37.75 | 36.19 | 37.56 | 00:00:00 | | 2001-01-11 | 841,200 | 37.31 | 37.38 | 34.31 | 35.50 | 00:00:00 | | 2001-01-12 | 1,118,400 | 35.38 | 35.44 | 31.62 | 34.38 | 00:00:00 | | 2001-01-15 | 10,500 | 6.55 | 6.65 | 6.55 | 6.64 | 00:00:00 | | 2001-01-16 | 1,270,400 | 34.38 | 34.38 | 32.69 | 34.38 | 00:00:00 | | 2001-01-17 | 535,600 | 34.00 | 34.56 | 33.81 | 34.06 | 00:00:00 | | 2001-01-18 | 890,200 | 33.75 | 34.38 | 33.50 | 33.56 | 00:00:00 | | 2001-01-19 | 442,400 | 33.62 | 34.62 | 33.62 | 34.50 | 00:00:00 | | 2001-01-22 | 302,200 | 34.44 | 35.00 | 33.75 | 34.88 | 00:00:00 | | 2001-01-23 | 980,400 | 34.94 | 37.31 | 34.94 | 36.50 | 00:00:00 | | 2001-01-24 | 577,600 | 36.56 | 38.06 | 36.56 | 37.38 | 00:00:00 | | 2001-01-25 | 183,600 | 37.25 | 37.81 | 37.00 | 37.62 | 00:00:00 | | 2001-01-26 | 116,800 | 37.25 | 38.25 | 37.25 | 38.00 | 00:00:00 | | 2001-01-29 | 380,000 | 38.05 | 38.20 | 36.79 | 37.00 | 00:00:00 | | 2001-01-30 | 571,200 | 37.16 | 38.66 | 37.16 | 38.50 | 00:00:00 | | 2001-01-31 | 559,000 | 38.50 | 39.09 | 37.90 | 39.00 | 00:00:00 | | 2001-02-01 | 749,200 | 39.10 | 39.53 | 38.18 | 38.99 | 00:00:00 | | 2001-02-02 | 768,800 | 39.23 | 40.29 | 39.00 | 39.71 | 00:00:00 | | 2001-02-05 | 818,800 | 39.61 | 40.75 | 39.61 | 40.27 | 00:00:00 | | 2001-02-06 | 697,600 | 40.30 | 40.35 | 39.97 | 40.12 | 00:00:00 | | 2001-02-07 | 554,400 | 39.80 | 40.24 | 39.35 | 39.43 | 00:00:00 | | 2001-02-08 | 457,200 | 39.80 | 40.24 | 39.80 | 40.00 | 00:00:00 | | 2001-02-09 | 629,000 | 40.00 | 40.00 | 39.00 | 39.20 | 00:00:00 | | 2001-02-12 | 176,000 | 39.20 | 39.95 | 39.14 | 39.84 | 00:00:00 | | 2001-02-13 | 329,400 | 40.05 | 40.47 | 39.40 | 40.11 | 00:00:00 | | 2001-02-14 | 505,000 | 40.20 | 41.12 | 40.16 | 41.00 | 00:00:00 | | 2001-02-15 | 667,600 | 41.50 | 43.09 | 41.50 | 42.50 | 00:00:00 | | 2001-02-16 | 483,600 | 41.95 | 42.06 | 41.80 | 41.90 | 00:00:00 | | 2001-02-19 | 7,500 | 5.45 | 5.77 | 5.45 | 5.77 | 00:00:00 | | 2001-02-20 | 386,000 | 41.90 | 42.20 | 41.89 | 41.92 | 00:00:00 | | 2001-02-21 | 251,800 | 41.92 | 41.99 | 41.58 | 41.60 | 00:00:00 | | 2001-02-22 | 462,200 | 41.50 | 41.50 | 40.60 | 40.77 | 00:00:00 | | 2001-02-23 | 589,200 | 40.75 | 41.55 | 40.27 | 41.40 | 00:00:00 | | 2001-02-26 | 421,400 | 41.60 | 42.30 | 41.60 | 41.80 | 00:00:00 | | 2001-02-27 | 343,000 | 41.60 | 41.75 | 41.19 | 41.19 | 00:00:00 | | 2001-02-28 | 657,600 | 41.40 | 41.40 | 39.80 | 40.35 | 00:00:00 | | 2001-03-01 | 275,600 | 40.55 | 41.22 | 40.50 | 40.74 | 00:00:00 | | 2001-03-02 | 377,400 | 40.74 | 40.79 | 39.65 | 39.66 | 00:00:00 | | 2001-03-05 | 635,800 | 39.25 | 39.25 | 38.60 | 38.70 | 00:00:00 | | 2001-03-06 | 733,000 | 38.30 | 38.35 | 37.90 | 37.99 | 00:00:00 | | 2001-03-07 | 329,600 | 38.00 | 38.20 | 37.80 | 37.82 | 00:00:00 | | 2001-03-08 | 350,400 | 37.82 | 38.86 | 37.80 | 38.61 | 00:00:00 | | 2001-03-09 | 465,600 | 38.55 | 40.98 | 38.50 | 40.60 | 00:00:00 | | 2001-03-12 | 497,600 | 40.70 | 41.35 | 40.00 | 40.00 | 00:00:00 | | 2001-03-13 | 350,000 | 39.95 | 40.00 | 38.95 | 39.88 | 00:00:00 | | 2001-03-14 | 275,800 | 39.68 | 39.68 | 38.54 | 38.90 | 00:00:00 | | 2001-03-15 | 351,200 | 39.10 | 39.15 | 38.60 | 38.60 | 00:00:00 | | 2001-03-16 | 170,200 | 38.70 | 38.76 | 38.60 | 38.60 | 00:00:00 | | 2001-03-19 | 265,000 | 38.85 | 39.15 | 38.70 | 38.87 | 00:00:00 | | 2001-03-20 | 470,800 | 39.15 | 40.15 | 39.05 | 39.90 | 00:00:00 | | 2001-03-21 | 458,000 | 40.30 | 40.30 | 39.20 | 39.55 | 00:00:00 | | 2001-03-22 | 257,200 | 39.30 | 39.40 | 38.20 | 38.58 | 00:00:00 | | 2001-03-23 | 364,400 | 38.50 | 38.52 | 37.50 | 38.11 | 00:00:00 | | 2001-03-26 | 290,800 | 38.31 | 40.01 | 38.25 | 38.96 | 00:00:00 | | 2001-03-27 | 402,000 | 39.40 | 39.40 | 39.05 | 39.15 | 00:00:00 | | 2001-03-28 | 397,800 | 39.15 | 39.15 | 38.75 | 38.85 | 00:00:00 | | 2001-03-29 | 1,311,200 | 37.50 | 38.25 | 36.69 | 37.79 | 00:00:00 | | 2001-03-30 | 524,200 | 37.97 | 38.09 | 37.78 | 38.01 | 00:00:00 | | 2001-04-02 | 342,000 | 37.80 | 38.05 | 37.50 | 37.64 | 00:00:00 | | 2001-04-03 | 378,000 | 37.50 | 37.50 | 36.69 | 36.69 | 00:00:00 | | 2001-04-04 | 289,200 | 36.80 | 37.30 | 36.55 | 36.75 | 00:00:00 | | 2001-04-05 | 250,600 | 37.00 | 37.15 | 36.70 | 37.00 | 00:00:00 | | 2001-04-06 | 528,400 | 36.90 | 37.03 | 36.20 | 36.34 | 00:00:00 | | 2001-04-09 | 598,600 | 36.50 | 37.00 | 36.50 | 36.92 | 00:00:00 | | 2001-04-10 | 853,400 | 36.85 | 36.86 | 35.50 | 35.90 | 00:00:00 | | 2001-04-11 | 900,200 | 37.20 | 37.20 | 36.65 | 36.92 | 00:00:00 | | 2001-04-12 | 251,200 | 36.94 | 37.45 | 36.93 | 37.20 | 00:00:00 | | 2001-04-16 | 632,400 | 37.25 | 38.45 | 37.25 | 37.94 | 00:00:00 | | 2001-04-17 | 442,400 | 38.05 | 39.02 | 38.00 | 38.49 | 00:00:00 | | 2001-04-18 | 663,800 | 38.60 | 38.92 | 36.84 | 37.23 | 00:00:00 | | 2001-04-19 | 448,000 | 37.23 | 37.55 | 36.65 | 37.53 | 00:00:00 | | 2001-04-20 | 536,000 | 37.78 | 38.88 | 37.78 | 38.59 | 00:00:00 | | 2001-04-23 | 287,000 | 39.00 | 39.15 | 38.85 | 38.92 | 00:00:00 | | 2001-04-24 | 414,000 | 38.85 | 38.94 | 38.40 | 38.78 | 00:00:00 | | 2001-04-25 | 305,800 | 38.60 | 40.00 | 38.50 | 39.69 | 00:00:00 | | 2001-04-26 | 325,600 | 39.70 | 40.00 | 39.55 | 39.77 | 00:00:00 | | 2001-04-27 | 184,600 | 39.77 | 40.15 | 39.75 | 39.95 | 00:00:00 | | 2001-04-30 | 526,400 | 39.93 | 40.48 | 39.88 | 40.00 | 00:00:00 | | 2001-05-01 | 378,200 | 40.00 | 40.95 | 39.90 | 40.86 | 00:00:00 | | 2001-05-02 | 689,400 | 40.86 | 41.55 | 40.30 | 41.14 | 00:00:00 | | 2001-05-03 | 420,600 | 41.14 | 41.14 | 40.00 | 40.19 | 00:00:00 | | 2001-05-04 | 322,200 | 40.00 | 41.11 | 39.90 | 40.85 | 00:00:00 | | 2001-05-07 | 403,800 | 40.92 | 41.82 | 40.92 | 41.81 | 00:00:00 | | 2001-05-08 | 5,880,800 | 44.50 | 45.00 | 43.85 | 44.00 | 00:00:00 | | 2001-05-09 | 2,221,200 | 44.00 | 44.40 | 43.75 | 44.00 | 00:00:00 | | 2001-05-10 | 2,161,600 | 43.98 | 44.17 | 43.88 | 43.93 | 00:00:00 | | 2001-05-11 | 15,670,000 | 43.83 | 44.30 | 42.99 | 44.30 | 00:00:00 | | 2001-05-14 | 3,065,200 | 44.11 | 44.45 | 43.91 | 44.04 | 00:00:00 | | 2001-05-15 | 1,740,600 | 44.10 | 44.39 | 44.08 | 44.34 | 00:00:00 | | 2001-05-16 | 2,203,000 | 44.09 | 44.70 | 43.80 | 44.64 | 00:00:00 | | 2001-05-17 | 1,794,400 | 44.63 | 44.88 | 44.46 | 44.68 | 00:00:00 | | 2001-05-18 | 934,400 | 44.69 | 45.35 | 44.63 | 45.01 | 00:00:00 | | 2001-05-21 | 1,526,000 | 44.99 | 45.07 | 44.67 | 45.07 | 00:00:00 | | 2001-05-22 | 726,000 | 45.07 | 45.10 | 44.62 | 44.70 | 00:00:00 | | 2001-05-23 | 618,400 | 44.65 | 45.03 | 44.53 | 44.67 | 00:00:00 | | 2001-05-24 | 500,400 | 44.42 | 44.90 | 44.39 | 44.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
