|
 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 | | 2001-05-24 | 500,400 | 44.42 | 44.90 | 44.39 | 44.89 | 00:00:00 | | 2001-05-25 | 420,000 | 44.90 | 44.90 | 44.54 | 44.69 | 00:00:00 | | 2001-05-28 | 400 | 4.91 | 5.00 | 4.86 | 4.86 | 00:00:00 | | 2001-05-29 | 1,854,400 | 44.70 | 44.70 | 44.00 | 44.10 | 00:00:00 | | 2001-05-30 | 914,400 | 44.09 | 44.10 | 43.60 | 43.73 | 00:00:00 | | 2001-05-31 | 811,200 | 43.73 | 43.73 | 43.30 | 43.54 | 00:00:00 | | 2001-06-01 | 633,400 | 43.76 | 43.99 | 43.71 | 43.94 | 00:00:00 | | 2001-06-04 | 851,600 | 43.90 | 45.06 | 43.85 | 44.35 | 00:00:00 | | 2001-06-05 | 650,800 | 44.60 | 44.60 | 44.20 | 44.20 | 00:00:00 | | 2001-06-06 | 896,200 | 43.30 | 43.52 | 43.00 | 43.23 | 00:00:00 | | 2001-06-07 | 453,200 | 43.23 | 43.54 | 43.10 | 43.42 | 00:00:00 | | 2001-06-08 | 379,000 | 43.42 | 43.42 | 43.05 | 43.23 | 00:00:00 | | 2001-06-11 | 639,200 | 43.30 | 43.47 | 43.13 | 43.20 | 00:00:00 | | 2001-06-12 | 725,200 | 43.15 | 43.19 | 42.97 | 43.01 | 00:00:00 | | 2001-06-13 | 1,449,600 | 42.70 | 42.70 | 41.09 | 41.49 | 00:00:00 | | 2001-06-14 | 792,400 | 41.49 | 41.75 | 40.50 | 40.95 | 00:00:00 | | 2001-06-15 | 888,800 | 42.00 | 42.00 | 41.25 | 41.45 | 00:00:00 | | 2001-06-18 | 1,116,800 | 40.98 | 40.98 | 40.36 | 40.40 | 00:00:00 | | 2001-06-19 | 461,600 | 40.40 | 40.55 | 39.75 | 39.96 | 00:00:00 | | 2001-06-20 | 516,600 | 39.96 | 41.25 | 39.85 | 41.11 | 00:00:00 | | 2001-06-21 | 545,200 | 41.11 | 42.35 | 40.71 | 42.30 | 00:00:00 | | 2001-06-22 | 447,200 | 42.20 | 42.20 | 41.35 | 41.40 | 00:00:00 | | 2001-06-25 | 1,625,200 | 41.50 | 41.50 | 40.75 | 40.80 | 00:00:00 | | 2001-06-26 | 1,304,800 | 40.68 | 40.68 | 39.05 | 39.36 | 00:00:00 | | 2001-06-27 | 1,476,000 | 39.00 | 40.85 | 38.95 | 40.20 | 00:00:00 | | 2001-06-28 | 597,000 | 40.20 | 40.75 | 39.90 | 40.45 | 00:00:00 | | 2001-06-29 | 827,200 | 39.90 | 40.30 | 39.85 | 40.10 | 00:00:00 | | 2001-07-02 | 533,200 | 40.09 | 41.00 | 40.05 | 41.00 | 00:00:00 | | 2001-07-03 | 315,200 | 40.96 | 41.00 | 40.80 | 40.85 | 00:00:00 | | 2001-07-04 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2001-07-05 | 392,800 | 40.84 | 40.84 | 39.94 | 40.20 | 00:00:00 | | 2001-07-06 | 255,800 | 40.30 | 40.30 | 39.76 | 39.79 | 00:00:00 | | 2001-07-09 | 776,400 | 39.65 | 40.80 | 39.65 | 40.60 | 00:00:00 | | 2001-07-10 | 856,400 | 41.15 | 42.25 | 41.13 | 42.03 | 00:00:00 | | 2001-07-11 | 1,470,800 | 42.70 | 44.45 | 42.70 | 43.53 | 00:00:00 | | 2001-07-12 | 652,000 | 43.30 | 43.31 | 42.10 | 42.17 | 00:00:00 | | 2001-07-13 | 908,800 | 42.75 | 44.86 | 42.75 | 44.02 | 00:00:00 | | 2001-07-16 | 186,000 | 43.95 | 44.20 | 43.41 | 43.92 | 00:00:00 | | 2001-07-17 | 748,000 | 42.88 | 43.50 | 41.90 | 42.31 | 00:00:00 | | 2001-07-18 | 412,000 | 42.31 | 43.28 | 42.25 | 43.28 | 00:00:00 | | 2001-07-19 | 448,600 | 43.34 | 43.89 | 42.66 | 42.90 | 00:00:00 | | 2001-07-20 | 765,600 | 42.80 | 43.00 | 41.44 | 42.10 | 00:00:00 | | 2001-07-23 | 313,800 | 42.34 | 42.40 | 41.78 | 41.80 | 00:00:00 | | 2001-07-24 | 168,400 | 41.81 | 42.08 | 41.13 | 41.22 | 00:00:00 | | 2001-07-25 | 487,600 | 40.92 | 42.07 | 40.60 | 42.02 | 00:00:00 | | 2001-07-26 | 527,600 | 42.00 | 43.01 | 41.85 | 42.95 | 00:00:00 | | 2001-07-27 | 336,400 | 42.80 | 43.70 | 42.30 | 42.84 | 00:00:00 | | 2001-07-30 | 583,600 | 42.85 | 44.00 | 42.65 | 43.39 | 00:00:00 | | 2001-07-31 | 594,800 | 43.30 | 44.40 | 42.80 | 43.58 | 00:00:00 | | 2001-08-01 | 1,153,000 | 43.45 | 44.21 | 43.15 | 43.42 | 00:00:00 | | 2001-08-02 | 2,346,600 | 43.00 | 43.00 | 40.20 | 41.39 | 00:00:00 | | 2001-08-03 | 407,000 | 41.30 | 42.05 | 41.15 | 41.86 | 00:00:00 | | 2001-08-06 | 266,000 | 41.90 | 41.94 | 40.94 | 41.49 | 00:00:00 | | 2001-08-07 | 519,600 | 41.35 | 41.35 | 40.65 | 41.14 | 00:00:00 | | 2001-08-08 | 650,400 | 40.98 | 41.12 | 40.50 | 41.10 | 00:00:00 | | 2001-08-09 | 487,200 | 40.90 | 42.02 | 40.40 | 41.94 | 00:00:00 | | 2001-08-10 | 259,800 | 41.80 | 42.00 | 41.35 | 41.70 | 00:00:00 | | 2001-08-13 | 551,800 | 42.00 | 42.37 | 41.67 | 42.02 | 00:00:00 | | 2001-08-14 | 299,400 | 42.25 | 42.30 | 41.10 | 41.49 | 00:00:00 | | 2001-08-15 | 434,400 | 41.73 | 42.00 | 40.70 | 41.86 | 00:00:00 | | 2001-08-16 | 236,400 | 41.65 | 42.30 | 41.65 | 42.24 | 00:00:00 | | 2001-08-17 | 352,000 | 42.05 | 42.99 | 42.05 | 42.81 | 00:00:00 | | 2001-08-20 | 388,000 | 42.75 | 43.50 | 42.01 | 43.24 | 00:00:00 | | 2001-08-21 | 1,179,400 | 43.50 | 45.01 | 43.49 | 44.85 | 00:00:00 | | 2001-08-22 | 1,057,000 | 44.86 | 44.86 | 43.75 | 44.45 | 00:00:00 | | 2001-08-23 | 347,600 | 44.65 | 44.75 | 44.22 | 44.24 | 00:00:00 | | 2001-08-24 | 642,800 | 44.30 | 45.10 | 44.00 | 44.88 | 00:00:00 | | 2001-08-27 | 216,400 | 44.85 | 45.10 | 44.13 | 44.16 | 00:00:00 | | 2001-08-28 | 385,200 | 44.15 | 44.15 | 43.50 | 43.85 | 00:00:00 | | 2001-08-29 | 404,000 | 43.80 | 44.12 | 42.97 | 43.29 | 00:00:00 | | 2001-08-30 | 246,200 | 43.05 | 44.35 | 43.05 | 43.69 | 00:00:00 | | 2001-08-31 | 299,200 | 43.69 | 44.50 | 43.56 | 44.15 | 00:00:00 | | 2001-09-03 | 15,500 | 7.23 | 7.27 | 7.18 | 7.23 | 00:00:00 | | 2001-09-04 | 382,600 | 44.30 | 45.35 | 44.23 | 45.20 | 00:00:00 | | 2001-09-05 | 1,225,600 | 45.19 | 45.72 | 44.78 | 45.72 | 00:00:00 | | 2001-09-06 | 349,200 | 45.72 | 45.72 | 44.25 | 44.62 | 00:00:00 | | 2001-09-07 | 291,600 | 44.40 | 45.05 | 44.28 | 44.60 | 00:00:00 | | 2001-09-10 | 527,600 | 44.75 | 45.90 | 44.57 | 45.20 | 00:00:00 | | 2001-09-11 | 1,000 | 7.09 | 7.18 | 6.82 | 6.82 | 00:00:00 | | 2001-09-12 | 4,500 | 6.55 | 6.83 | 6.55 | 6.82 | 00:00:00 | | 2001-09-13 | 4,200 | 6.82 | 7.09 | 6.82 | 7.00 | 00:00:00 | | 2001-09-14 | 3,500 | 6.95 | 6.95 | 6.91 | 6.91 | 00:00:00 | | 2001-09-17 | 407,800 | 45.40 | 45.40 | 43.20 | 43.79 | 00:00:00 | | 2001-09-18 | 332,400 | 43.75 | 44.70 | 43.75 | 44.25 | 00:00:00 | | 2001-09-19 | 1,180,800 | 44.20 | 45.50 | 44.20 | 45.25 | 00:00:00 | | 2001-09-20 | 998,000 | 45.10 | 45.36 | 44.45 | 45.06 | 00:00:00 | | 2001-09-21 | 924,800 | 43.50 | 45.03 | 43.50 | 44.90 | 00:00:00 | | 2001-09-24 | 880,000 | 44.89 | 44.96 | 43.95 | 43.95 | 00:00:00 | | 2001-09-25 | 1,317,600 | 41.50 | 43.65 | 41.50 | 43.25 | 00:00:00 | | 2001-09-26 | 704,000 | 43.47 | 45.00 | 43.45 | 45.00 | 00:00:00 | | 2001-09-27 | 736,800 | 45.05 | 45.60 | 45.05 | 45.45 | 00:00:00 | | 2001-09-28 | 649,200 | 45.75 | 46.11 | 45.75 | 46.07 | 00:00:00 | | 2001-10-01 | 870,400 | 46.03 | 46.30 | 45.75 | 46.03 | 00:00:00 | | 2001-10-02 | 2,186,600 | 46.00 | 48.63 | 46.00 | 48.00 | 00:00:00 | | 2001-10-03 | 794,200 | 48.00 | 48.10 | 47.75 | 48.00 | 00:00:00 | | 2001-10-04 | 1,072,000 | 47.90 | 48.20 | 47.50 | 47.68 | 00:00:00 | | 2001-10-05 | 840,800 | 47.68 | 47.68 | 46.77 | 47.20 | 00:00:00 | | 2001-10-08 | 487,600 | 46.85 | 47.90 | 46.75 | 47.82 | 00:00:00 | | 2001-10-09 | 1,440,400 | 47.82 | 48.75 | 47.20 | 47.99 | 00:00:00 | | 2001-10-10 | 1,535,200 | 48.05 | 50.00 | 48.03 | 49.45 | 00:00:00 | | 2001-10-11 | 754,800 | 49.52 | 49.89 | 47.90 | 47.99 | 00:00:00 | | 2001-10-12 | 1,124,400 | 47.30 | 50.00 | 45.95 | 46.74 | 00:00:00 | | 2001-10-15 | 1,157,200 | 46.60 | 46.60 | 45.40 | 45.65 | 00:00:00 | | 2001-10-16 | 689,400 | 46.10 | 46.65 | 46.07 | 46.58 | 00:00:00 | | 2001-10-17 | 517,600 | 47.20 | 47.30 | 46.86 | 47.11 | 00:00:00 | | 2001-10-18 | 624,400 | 47.10 | 48.21 | 47.09 | 47.95 | 00:00:00 | | 2001-10-19 | 471,600 | 47.90 | 48.70 | 47.50 | 48.29 | 00:00:00 | | 2001-10-22 | 431,200 | 48.25 | 48.48 | 47.99 | 48.35 | 00:00:00 | | 2001-10-23 | 1,203,200 | 48.55 | 48.60 | 47.29 | 47.45 | 00:00:00 | | 2001-10-24 | 624,800 | 47.55 | 48.50 | 47.40 | 48.10 | 00:00:00 | | 2001-10-25 | 279,200 | 48.10 | 48.30 | 47.47 | 48.13 | 00:00:00 | | 2001-10-26 | 275,200 | 48.20 | 48.20 | 47.59 | 47.87 | 00:00:00 | | 2001-10-29 | 589,600 | 47.70 | 47.70 | 46.90 | 47.19 | 00:00:00 | | 2001-10-30 | 453,000 | 47.15 | 47.29 | 46.23 | 46.52 | 00:00:00 | | 2001-10-31 | 436,400 | 46.35 | 46.66 | 46.18 | 46.48 | 00:00:00 | | 2001-11-01 | 470,600 | 46.00 | 47.00 | 45.86 | 46.89 | 00:00:00 | | 2001-11-02 | 292,000 | 47.10 | 47.63 | 47.04 | 47.41 | 00:00:00 | | 2001-11-05 | 680,400 | 47.41 | 47.80 | 46.95 | 47.60 | 00:00:00 | | 2001-11-06 | 1,558,800 | 47.65 | 48.55 | 47.65 | 48.11 | 00:00:00 | | 2001-11-07 | 267,600 | 48.11 | 48.25 | 47.20 | 47.42 | 00:00:00 | | 2001-11-08 | 467,600 | 47.50 | 47.53 | 46.34 | 46.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
