|
 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 | | 2001-11-08 | 467,600 | 47.50 | 47.53 | 46.34 | 46.71 | 00:00:00 | | 2001-11-09 | 376,800 | 46.75 | 46.80 | 46.00 | 46.48 | 00:00:00 | | 2001-11-12 | 269,400 | 45.90 | 47.15 | 45.90 | 46.94 | 00:00:00 | | 2001-11-13 | 682,400 | 47.05 | 47.35 | 45.50 | 47.08 | 00:00:00 | | 2001-11-14 | 503,600 | 47.20 | 47.80 | 46.88 | 47.17 | 00:00:00 | | 2001-11-15 | 594,400 | 47.17 | 47.20 | 45.45 | 45.72 | 00:00:00 | | 2001-11-16 | 375,600 | 45.95 | 46.61 | 45.90 | 46.26 | 00:00:00 | | 2001-11-19 | 688,400 | 46.25 | 46.50 | 45.55 | 45.82 | 00:00:00 | | 2001-11-20 | 517,200 | 45.82 | 45.82 | 45.40 | 45.65 | 00:00:00 | | 2001-11-21 | 430,800 | 45.60 | 45.92 | 45.15 | 45.23 | 00:00:00 | | 2001-11-22 | 45,800 | 7.36 | 7.37 | 7.36 | 7.37 | 00:00:00 | | 2001-11-23 | 115,400 | 45.33 | 45.60 | 45.30 | 45.30 | 00:00:00 | | 2001-11-26 | 594,000 | 45.30 | 45.45 | 44.79 | 44.85 | 00:00:00 | | 2001-11-27 | 451,400 | 44.90 | 45.08 | 44.21 | 44.64 | 00:00:00 | | 2001-11-28 | 632,200 | 44.64 | 44.93 | 43.90 | 44.00 | 00:00:00 | | 2001-11-29 | 362,400 | 44.25 | 44.66 | 44.20 | 44.57 | 00:00:00 | | 2001-11-30 | 374,400 | 44.35 | 44.55 | 44.15 | 44.45 | 00:00:00 | | 2001-12-03 | 430,600 | 44.20 | 44.89 | 44.05 | 44.68 | 00:00:00 | | 2001-12-04 | 526,000 | 45.00 | 45.56 | 44.99 | 45.12 | 00:00:00 | | 2001-12-05 | 1,852,400 | 24.00 | 24.08 | 23.41 | 23.50 | 00:00:00 | | 2001-12-06 | 829,500 | 23.50 | 23.54 | 23.02 | 23.02 | 00:00:00 | | 2001-12-07 | 1,558,800 | 23.00 | 23.35 | 22.61 | 23.02 | 00:00:00 | | 2001-12-10 | 667,900 | 23.04 | 23.42 | 22.55 | 22.60 | 00:00:00 | | 2001-12-11 | 659,000 | 22.75 | 23.00 | 22.40 | 22.84 | 00:00:00 | | 2001-12-12 | 1,108,600 | 22.95 | 24.00 | 22.90 | 23.20 | 00:00:00 | | 2001-12-13 | 952,200 | 23.20 | 23.72 | 23.03 | 23.13 | 00:00:00 | | 2001-12-14 | 741,300 | 23.07 | 23.72 | 23.06 | 23.41 | 00:00:00 | | 2001-12-17 | 583,400 | 23.55 | 23.63 | 23.02 | 23.05 | 00:00:00 | | 2001-12-18 | 683,000 | 23.50 | 23.71 | 23.19 | 23.43 | 00:00:00 | | 2001-12-19 | 845,900 | 23.68 | 23.90 | 23.67 | 23.78 | 00:00:00 | | 2001-12-20 | 981,100 | 23.55 | 23.76 | 23.41 | 23.55 | 00:00:00 | | 2001-12-21 | 1,205,100 | 23.65 | 23.95 | 23.30 | 23.45 | 00:00:00 | | 2001-12-24 | 266,900 | 23.68 | 23.88 | 23.65 | 23.65 | 00:00:00 | | 2001-12-25 | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2001-12-26 | 280,600 | 23.74 | 23.94 | 23.60 | 23.60 | 00:00:00 | | 2001-12-27 | 701,000 | 23.70 | 24.00 | 23.68 | 23.85 | 00:00:00 | | 2001-12-28 | 440,100 | 24.05 | 24.10 | 23.63 | 23.80 | 00:00:00 | | 2001-12-31 | 502,500 | 23.90 | 24.00 | 23.50 | 23.50 | 00:00:00 | | 2002-01-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2002-01-02 | 699,300 | 23.60 | 24.06 | 23.10 | 24.00 | 00:00:00 | | 2002-01-03 | 840,100 | 24.00 | 24.00 | 23.00 | 23.00 | 00:00:00 | | 2002-01-04 | 806,200 | 23.07 | 23.30 | 22.42 | 22.50 | 00:00:00 | | 2002-01-07 | 885,300 | 22.75 | 22.99 | 22.45 | 22.56 | 00:00:00 | | 2002-01-08 | 947,300 | 22.50 | 22.55 | 22.10 | 22.15 | 00:00:00 | | 2002-01-09 | 2,675,000 | 22.20 | 22.25 | 21.65 | 21.70 | 00:00:00 | | 2002-01-10 | 1,262,300 | 22.15 | 22.40 | 22.00 | 22.36 | 00:00:00 | | 2002-01-11 | 593,400 | 22.50 | 22.63 | 22.38 | 22.38 | 00:00:00 | | 2002-01-14 | 1,439,100 | 22.63 | 23.40 | 22.60 | 23.17 | 00:00:00 | | 2002-01-15 | 1,512,300 | 23.15 | 23.63 | 23.05 | 23.15 | 00:00:00 | | 2002-01-16 | 588,500 | 23.25 | 23.45 | 23.11 | 23.25 | 00:00:00 | | 2002-01-17 | 603,700 | 23.28 | 23.66 | 23.10 | 23.38 | 00:00:00 | | 2002-01-18 | 701,700 | 23.25 | 23.45 | 23.02 | 23.11 | 00:00:00 | | 2002-01-21 | 1,400 | 6.82 | 6.82 | 6.73 | 6.73 | 00:00:00 | | 2002-01-22 | 585,900 | 23.35 | 23.72 | 23.31 | 23.45 | 00:00:00 | | 2002-01-23 | 866,900 | 23.60 | 23.64 | 23.30 | 23.37 | 00:00:00 | | 2002-01-24 | 2,859,300 | 23.80 | 23.80 | 22.48 | 22.70 | 00:00:00 | | 2002-01-25 | 1,540,300 | 22.75 | 23.10 | 22.60 | 22.99 | 00:00:00 | | 2002-01-28 | 931,100 | 23.05 | 23.13 | 22.90 | 22.90 | 00:00:00 | | 2002-01-29 | 1,069,000 | 23.00 | 23.10 | 22.35 | 22.41 | 00:00:00 | | 2002-01-30 | 1,048,700 | 22.65 | 23.10 | 22.65 | 22.92 | 00:00:00 | | 2002-01-31 | 514,700 | 22.88 | 23.17 | 22.86 | 23.05 | 00:00:00 | | 2002-02-01 | 4,617 | 23.05 | 23.40 | 22.84 | 23.21 | 00:00:00 | | 2002-02-04 | 384,700 | 23.05 | 23.41 | 23.00 | 23.10 | 00:00:00 | | 2002-02-05 | 753,100 | 23.25 | 23.65 | 23.25 | 23.50 | 00:00:00 | | 2002-02-06 | 744,600 | 23.20 | 23.32 | 22.76 | 23.21 | 00:00:00 | | 2002-02-07 | 402,000 | 23.00 | 23.35 | 22.80 | 22.98 | 00:00:00 | | 2002-02-08 | 440,700 | 22.85 | 22.92 | 22.50 | 22.65 | 00:00:00 | | 2002-02-11 | 474,800 | 22.80 | 23.50 | 22.75 | 23.47 | 00:00:00 | | 2002-02-12 | 442,100 | 23.39 | 23.75 | 23.39 | 23.73 | 00:00:00 | | 2002-02-13 | 731,700 | 23.70 | 24.05 | 23.41 | 23.49 | 00:00:00 | | 2002-02-14 | 544,600 | 23.60 | 24.02 | 23.55 | 24.00 | 00:00:00 | | 2002-02-15 | 259,400 | 24.00 | 24.30 | 23.98 | 24.02 | 00:00:00 | | 2002-02-18 | 34,500 | 6.27 | 6.36 | 6.17 | 6.36 | 00:00:00 | | 2002-02-19 | 510,100 | 24.00 | 24.35 | 23.95 | 24.25 | 00:00:00 | | 2002-02-20 | 949,200 | 24.25 | 24.53 | 24.07 | 24.36 | 00:00:00 | | 2002-02-21 | 726,900 | 24.60 | 24.93 | 24.06 | 24.18 | 00:00:00 | | 2002-02-22 | 735,200 | 24.06 | 24.80 | 24.06 | 24.52 | 00:00:00 | | 2002-02-25 | 1,864,400 | 24.60 | 24.97 | 24.44 | 24.85 | 00:00:00 | | 2002-02-26 | 564,400 | 24.86 | 24.88 | 24.14 | 24.20 | 00:00:00 | | 2002-02-27 | 806,800 | 24.30 | 24.58 | 24.00 | 24.45 | 00:00:00 | | 2002-02-28 | 932,500 | 24.60 | 24.98 | 24.46 | 24.85 | 00:00:00 | | 2002-03-01 | 1,111,600 | 24.83 | 25.37 | 24.67 | 25.31 | 00:00:00 | | 2002-03-04 | 2,250,300 | 25.80 | 25.90 | 25.43 | 25.57 | 00:00:00 | | 2002-03-05 | 710,500 | 25.60 | 26.00 | 25.00 | 25.12 | 00:00:00 | | 2002-03-06 | 1,146,900 | 25.00 | 25.45 | 24.95 | 25.25 | 00:00:00 | | 2002-03-07 | 2,010,400 | 25.13 | 25.13 | 23.81 | 24.12 | 00:00:00 | | 2002-03-08 | 1,073,700 | 24.12 | 24.39 | 24.06 | 24.12 | 00:00:00 | | 2002-03-11 | 1,161,700 | 24.20 | 24.20 | 23.82 | 23.90 | 00:00:00 | | 2002-03-12 | 858,200 | 23.45 | 23.80 | 23.45 | 23.66 | 00:00:00 | | 2002-03-13 | 704,700 | 23.58 | 24.00 | 23.56 | 23.88 | 00:00:00 | | 2002-03-14 | 1,687,600 | 23.78 | 25.25 | 23.76 | 25.25 | 00:00:00 | | 2002-03-15 | 1,948,700 | 26.20 | 26.20 | 25.14 | 25.28 | 00:00:00 | | 2002-03-18 | 639,700 | 25.45 | 25.55 | 24.56 | 25.01 | 00:00:00 | | 2002-03-19 | 1,165,200 | 24.85 | 25.01 | 24.60 | 24.75 | 00:00:00 | | 2002-03-20 | 623,500 | 24.69 | 24.90 | 24.58 | 24.72 | 00:00:00 | | 2002-03-21 | 924,500 | 24.66 | 25.47 | 24.66 | 25.44 | 00:00:00 | | 2002-03-22 | 817,700 | 25.44 | 26.23 | 25.44 | 26.02 | 00:00:00 | | 2002-03-25 | 894,300 | 26.10 | 26.34 | 25.84 | 26.16 | 00:00:00 | | 2002-03-26 | 700,000 | 26.23 | 26.76 | 26.20 | 26.28 | 00:00:00 | | 2002-03-27 | 429,600 | 26.45 | 26.53 | 25.88 | 26.04 | 00:00:00 | | 2002-03-28 | 525,200 | 26.04 | 26.35 | 25.70 | 25.87 | 00:00:00 | | 2002-03-29 | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 00:00:00 | | 2002-04-01 | 1,718,400 | 25.23 | 25.82 | 24.87 | 25.80 | 00:00:00 | | 2002-04-02 | 1,092,100 | 25.76 | 25.95 | 25.25 | 25.50 | 00:00:00 | | 2002-04-03 | 1,089,900 | 25.50 | 25.50 | 24.82 | 25.15 | 00:00:00 | | 2002-04-04 | 1,265,200 | 25.00 | 25.75 | 24.96 | 25.53 | 00:00:00 | | 2002-04-05 | 670,300 | 25.50 | 25.82 | 25.48 | 25.60 | 00:00:00 | | 2002-04-08 | 680,900 | 25.65 | 26.14 | 25.62 | 26.04 | 00:00:00 | | 2002-04-09 | 925,000 | 26.00 | 26.64 | 25.91 | 26.60 | 00:00:00 | | 2002-04-10 | 899,300 | 26.25 | 27.19 | 26.10 | 27.05 | 00:00:00 | | 2002-04-11 | 770,600 | 27.00 | 27.29 | 26.75 | 27.20 | 00:00:00 | | 2002-04-12 | 911,100 | 27.10 | 27.20 | 26.74 | 27.20 | 00:00:00 | | 2002-04-15 | 1,377,000 | 27.25 | 27.90 | 27.20 | 27.33 | 00:00:00 | | 2002-04-16 | 659,000 | 27.47 | 27.63 | 27.20 | 27.30 | 00:00:00 | | 2002-04-17 | 888,700 | 27.20 | 27.60 | 27.10 | 27.57 | 00:00:00 | | 2002-04-18 | 1,123,300 | 27.37 | 28.13 | 27.36 | 27.87 | 00:00:00 | | 2002-04-19 | 980,900 | 28.00 | 28.75 | 27.86 | 28.62 | 00:00:00 | | 2002-04-22 | 1,343,100 | 28.50 | 29.05 | 28.50 | 29.02 | 00:00:00 | | 2002-04-23 | 1,064,600 | 29.00 | 29.00 | 28.46 | 28.70 | 00:00:00 | | 2002-04-24 | 1,295,100 | 28.70 | 29.06 | 28.70 | 29.05 | 00:00:00 | | 2002-04-25 | 1,017,300 | 28.85 | 29.08 | 28.75 | 28.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
