|
 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 | | 2002-10-10 | 1,315,400 | 25.16 | 25.27 | 24.33 | 24.65 | 00:00:00 | | 2002-10-11 | 1,918,100 | 24.85 | 25.17 | 24.64 | 25.00 | 00:00:00 | | 2002-10-14 | 674,900 | 24.85 | 25.67 | 24.79 | 25.37 | 00:00:00 | | 2002-10-15 | 1,866,900 | 26.50 | 26.85 | 26.38 | 26.73 | 00:00:00 | | 2002-10-16 | 1,925,500 | 26.73 | 26.95 | 26.10 | 26.20 | 00:00:00 | | 2002-10-17 | 1,576,200 | 26.90 | 27.50 | 26.58 | 27.10 | 00:00:00 | | 2002-10-18 | 1,173,500 | 27.00 | 27.81 | 26.60 | 27.76 | 00:00:00 | | 2002-10-21 | 1,367,900 | 27.60 | 29.24 | 27.55 | 29.00 | 00:00:00 | | 2002-10-22 | 1,431,300 | 29.01 | 29.01 | 28.00 | 28.36 | 00:00:00 | | 2002-10-23 | 980,600 | 28.24 | 28.85 | 28.15 | 28.38 | 00:00:00 | | 2002-10-24 | 641,500 | 28.50 | 28.84 | 27.90 | 28.03 | 00:00:00 | | 2002-10-25 | 335,900 | 27.85 | 28.42 | 27.73 | 28.29 | 00:00:00 | | 2002-10-28 | 779,700 | 28.11 | 28.20 | 27.45 | 27.62 | 00:00:00 | | 2002-10-29 | 919,500 | 27.55 | 28.01 | 26.95 | 27.82 | 00:00:00 | | 2002-10-30 | 1,302,600 | 27.75 | 27.96 | 27.19 | 27.45 | 00:00:00 | | 2002-10-31 | 1,141,300 | 27.38 | 27.65 | 26.68 | 26.95 | 00:00:00 | | 2002-11-01 | 1,424,800 | 26.71 | 27.95 | 26.55 | 27.64 | 00:00:00 | | 2002-11-04 | 979,100 | 27.75 | 28.05 | 26.80 | 27.11 | 00:00:00 | | 2002-11-05 | 2,208,200 | 27.20 | 27.28 | 26.20 | 26.60 | 00:00:00 | | 2002-11-06 | 3,813,400 | 26.60 | 26.60 | 25.00 | 25.60 | 00:00:00 | | 2002-11-07 | 2,465,800 | 26.45 | 27.56 | 26.44 | 27.54 | 00:00:00 | | 2002-11-08 | 1,057,500 | 27.52 | 28.12 | 27.40 | 27.62 | 00:00:00 | | 2002-11-11 | 2,447,800 | 29.49 | 29.49 | 27.34 | 28.56 | 00:00:00 | | 2002-11-12 | 1,067,800 | 28.60 | 28.94 | 27.82 | 28.07 | 00:00:00 | | 2002-11-13 | 866,400 | 27.90 | 28.70 | 27.90 | 28.48 | 00:00:00 | | 2002-11-14 | 757,500 | 28.52 | 28.95 | 28.22 | 28.34 | 00:00:00 | | 2002-11-15 | 955,000 | 28.20 | 28.55 | 28.00 | 28.26 | 00:00:00 | | 2002-11-18 | 1,094,700 | 28.36 | 28.45 | 27.86 | 28.12 | 00:00:00 | | 2002-11-19 | 1,094,100 | 27.95 | 28.25 | 27.70 | 27.70 | 00:00:00 | | 2002-11-20 | 1,464,400 | 27.75 | 27.99 | 27.18 | 27.69 | 00:00:00 | | 2002-11-21 | 2,350,400 | 28.00 | 28.12 | 26.50 | 26.60 | 00:00:00 | | 2002-11-22 | 2,166,200 | 26.50 | 26.93 | 26.19 | 26.59 | 00:00:00 | | 2002-11-25 | 1,302,000 | 26.51 | 26.93 | 26.30 | 26.64 | 00:00:00 | | 2002-11-26 | 1,407,800 | 26.70 | 27.48 | 26.43 | 27.25 | 00:00:00 | | 2002-11-27 | 1,902,700 | 27.90 | 29.10 | 27.90 | 28.77 | 00:00:00 | | 2002-11-28 | 69,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2002-11-29 | 706,000 | 28.80 | 29.11 | 28.64 | 28.72 | 00:00:00 | | 2002-12-02 | 1,854,900 | 29.10 | 29.50 | 28.84 | 29.15 | 00:00:00 | | 2002-12-03 | 2,803,100 | 28.85 | 29.18 | 28.41 | 28.43 | 00:00:00 | | 2002-12-04 | 2,185,300 | 27.50 | 28.45 | 27.50 | 28.40 | 00:00:00 | | 2002-12-05 | 1,291,700 | 28.60 | 28.70 | 27.93 | 28.34 | 00:00:00 | | 2002-12-06 | 1,067,100 | 28.05 | 28.80 | 28.05 | 28.49 | 00:00:00 | | 2002-12-09 | 910,900 | 28.30 | 28.72 | 28.26 | 28.50 | 00:00:00 | | 2002-12-10 | 1,812,300 | 28.60 | 29.06 | 28.34 | 28.60 | 00:00:00 | | 2002-12-11 | 1,282,600 | 28.25 | 28.70 | 28.08 | 28.57 | 00:00:00 | | 2002-12-12 | 1,779,800 | 28.60 | 28.92 | 28.25 | 28.40 | 00:00:00 | | 2002-12-13 | 2,596,700 | 28.41 | 28.41 | 26.84 | 27.15 | 00:00:00 | | 2002-12-16 | 2,958,300 | 27.00 | 27.10 | 26.08 | 26.29 | 00:00:00 | | 2002-12-17 | 2,740,100 | 26.35 | 26.35 | 25.18 | 25.24 | 00:00:00 | | 2002-12-18 | 2,465,800 | 25.65 | 26.09 | 25.16 | 25.46 | 00:00:00 | | 2002-12-19 | 1,715,900 | 25.50 | 25.75 | 25.10 | 25.22 | 00:00:00 | | 2002-12-20 | 1,917,200 | 25.05 | 25.91 | 25.05 | 25.58 | 00:00:00 | | 2002-12-23 | 1,750,900 | 26.00 | 26.56 | 25.59 | 26.21 | 00:00:00 | | 2002-12-24 | 779,700 | 26.25 | 26.25 | 25.64 | 25.85 | 00:00:00 | | 2002-12-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-12-26 | 1,041,400 | 25.95 | 26.45 | 25.77 | 25.85 | 00:00:00 | | 2002-12-27 | 567,200 | 25.90 | 26.04 | 25.35 | 25.45 | 00:00:00 | | 2002-12-30 | 705,400 | 25.45 | 25.68 | 25.07 | 25.45 | 00:00:00 | | 2002-12-31 | 1,150,100 | 25.65 | 26.09 | 25.50 | 25.70 | 00:00:00 | | 2003-01-01 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-01-02 | 872,100 | 25.80 | 26.40 | 25.80 | 26.24 | 00:00:00 | | 2003-01-03 | 731,800 | 26.33 | 26.40 | 25.80 | 26.00 | 00:00:00 | | 2003-01-06 | 1,738,700 | 26.00 | 26.04 | 25.44 | 25.58 | 00:00:00 | | 2003-01-07 | 1,060,700 | 25.52 | 25.73 | 25.25 | 25.42 | 00:00:00 | | 2003-01-08 | 1,067,600 | 25.60 | 26.20 | 25.43 | 26.08 | 00:00:00 | | 2003-01-09 | 1,121,600 | 26.15 | 26.87 | 26.15 | 26.77 | 00:00:00 | | 2003-01-10 | 1,427,900 | 26.60 | 27.11 | 26.36 | 26.95 | 00:00:00 | | 2003-01-13 | 953,000 | 26.85 | 27.29 | 26.85 | 27.09 | 00:00:00 | | 2003-01-14 | 608,200 | 27.08 | 27.08 | 26.63 | 27.02 | 00:00:00 | | 2003-01-15 | 859,400 | 27.06 | 27.17 | 26.90 | 27.10 | 00:00:00 | | 2003-01-16 | 506,200 | 27.20 | 27.62 | 27.19 | 27.53 | 00:00:00 | | 2003-01-17 | 564,900 | 27.35 | 27.56 | 27.23 | 27.25 | 00:00:00 | | 2003-01-20 | 100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-01-21 | 502,400 | 27.30 | 27.61 | 27.01 | 27.02 | 00:00:00 | | 2003-01-22 | 499,200 | 26.99 | 27.50 | 26.96 | 27.10 | 00:00:00 | | 2003-01-23 | 976,300 | 27.05 | 27.10 | 26.53 | 26.72 | 00:00:00 | | 2003-01-24 | 757,900 | 26.75 | 26.78 | 25.90 | 25.95 | 00:00:00 | | 2003-01-27 | 704,400 | 25.96 | 26.06 | 25.52 | 25.66 | 00:00:00 | | 2003-01-28 | 2,233,000 | 25.54 | 25.88 | 24.94 | 24.95 | 00:00:00 | | 2003-01-29 | 1,603,800 | 25.05 | 25.32 | 24.80 | 24.90 | 00:00:00 | | 2003-01-30 | 2,737,300 | 24.97 | 25.62 | 24.96 | 25.05 | 00:00:00 | | 2003-01-31 | 832,900 | 25.05 | 25.72 | 24.90 | 25.35 | 00:00:00 | | 2003-02-03 | 797,700 | 25.52 | 26.10 | 25.52 | 25.80 | 00:00:00 | | 2003-02-04 | 1,059,400 | 25.65 | 26.32 | 25.45 | 26.10 | 00:00:00 | | 2003-02-05 | 1,507,500 | 26.05 | 26.75 | 25.93 | 25.99 | 00:00:00 | | 2003-02-06 | 655,400 | 25.98 | 26.20 | 25.65 | 25.86 | 00:00:00 | | 2003-02-07 | 741,100 | 25.94 | 26.00 | 25.17 | 25.26 | 00:00:00 | | 2003-02-10 | 592,600 | 25.28 | 25.69 | 25.03 | 25.56 | 00:00:00 | | 2003-02-11 | 695,100 | 25.60 | 25.78 | 25.05 | 25.12 | 00:00:00 | | 2003-02-12 | 761,900 | 25.13 | 25.43 | 25.08 | 25.10 | 00:00:00 | | 2003-02-13 | 478,000 | 25.05 | 25.55 | 24.82 | 25.25 | 00:00:00 | | 2003-02-14 | 1,034,800 | 25.15 | 25.41 | 25.06 | 25.27 | 00:00:00 | | 2003-02-17 | 700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-02-18 | 961,300 | 25.20 | 25.36 | 24.96 | 25.09 | 00:00:00 | | 2003-02-19 | 1,495,100 | 25.02 | 25.04 | 24.45 | 24.59 | 00:00:00 | | 2003-02-20 | 1,013,800 | 24.55 | 24.67 | 24.17 | 24.30 | 00:00:00 | | 2003-02-21 | 1,295,500 | 24.25 | 24.75 | 24.08 | 24.47 | 00:00:00 | | 2003-02-24 | 996,500 | 24.48 | 24.50 | 24.18 | 24.27 | 00:00:00 | | 2003-02-25 | 1,679,200 | 24.20 | 24.21 | 23.54 | 23.59 | 00:00:00 | | 2003-02-26 | 2,120,700 | 23.60 | 23.78 | 22.90 | 23.00 | 00:00:00 | | 2003-02-27 | 1,142,100 | 23.01 | 23.75 | 23.01 | 23.45 | 00:00:00 | | 2003-02-28 | 868,000 | 23.43 | 23.80 | 23.05 | 23.25 | 00:00:00 | | 2003-03-03 | 1,475,200 | 23.35 | 23.55 | 22.90 | 22.98 | 00:00:00 | | 2003-03-04 | 1,223,900 | 22.98 | 23.00 | 22.17 | 22.19 | 00:00:00 | | 2003-03-05 | 11,051,300 | 19.99 | 20.00 | 17.00 | 18.20 | 00:00:00 | | 2003-03-06 | 3,699,300 | 18.10 | 18.52 | 18.00 | 18.35 | 00:00:00 | | 2003-03-07 | 2,283,400 | 18.15 | 18.94 | 18.10 | 18.90 | 00:00:00 | | 2003-03-10 | 1,823,100 | 18.61 | 18.90 | 18.49 | 18.62 | 00:00:00 | | 2003-03-11 | 1,971,800 | 18.54 | 18.99 | 18.54 | 18.70 | 00:00:00 | | 2003-03-12 | 2,329,500 | 18.67 | 18.82 | 18.58 | 18.71 | 00:00:00 | | 2003-03-13 | 1,457,300 | 19.10 | 19.11 | 18.76 | 19.10 | 00:00:00 | | 2003-03-14 | 1,031,900 | 19.18 | 19.50 | 19.12 | 19.18 | 00:00:00 | | 2003-03-17 | 1,870,000 | 19.25 | 19.48 | 19.04 | 19.18 | 00:00:00 | | 2003-03-18 | 2,089,700 | 19.18 | 19.26 | 19.06 | 19.25 | 00:00:00 | | 2003-03-19 | 1,550,300 | 19.25 | 19.88 | 19.23 | 19.82 | 00:00:00 | | 2003-03-20 | 887,600 | 19.80 | 19.99 | 19.44 | 19.80 | 00:00:00 | | 2003-03-21 | 1,322,200 | 19.80 | 19.99 | 19.61 | 19.90 | 00:00:00 | | 2003-03-24 | 1,201,400 | 19.25 | 19.55 | 19.25 | 19.43 | 00:00:00 | | 2003-03-25 | 2,485,600 | 19.50 | 19.81 | 19.40 | 19.55 | 00:00:00 | | 2003-03-26 | 1,852,900 | 19.55 | 19.58 | 19.25 | 19.41 | 00:00:00 | | 2003-03-27 | 1,763,200 | 19.15 | 19.48 | 18.94 | 19.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
