|
 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 | | 2003-03-27 | 1,763,200 | 19.15 | 19.48 | 18.94 | 19.20 | 00:00:00 | | 2003-03-28 | 1,262,400 | 19.15 | 19.20 | 18.88 | 18.97 | 00:00:00 | | 2003-03-31 | 3,686,700 | 17.75 | 18.33 | 17.75 | 17.93 | 00:00:00 | | 2003-04-01 | 1,733,400 | 17.95 | 18.29 | 17.95 | 18.26 | 00:00:00 | | 2003-04-02 | 2,330,300 | 18.32 | 18.80 | 18.31 | 18.65 | 00:00:00 | | 2003-04-03 | 2,164,500 | 18.70 | 18.70 | 18.09 | 18.25 | 00:00:00 | | 2003-04-04 | 1,976,600 | 18.20 | 18.58 | 18.11 | 18.54 | 00:00:00 | | 2003-04-07 | 1,632,900 | 18.85 | 19.04 | 18.67 | 18.70 | 00:00:00 | | 2003-04-08 | 1,400,300 | 18.65 | 18.70 | 18.40 | 18.56 | 00:00:00 | | 2003-04-09 | 1,219,700 | 18.75 | 18.80 | 18.02 | 18.04 | 00:00:00 | | 2003-04-10 | 991,600 | 18.24 | 18.30 | 18.00 | 18.20 | 00:00:00 | | 2003-04-11 | 910,100 | 18.45 | 18.60 | 18.15 | 18.25 | 00:00:00 | | 2003-04-14 | 1,392,800 | 18.35 | 18.53 | 18.28 | 18.39 | 00:00:00 | | 2003-04-15 | 1,625,800 | 18.45 | 19.07 | 18.40 | 18.93 | 00:00:00 | | 2003-04-16 | 1,315,800 | 19.10 | 19.10 | 18.53 | 18.63 | 00:00:00 | | 2003-04-17 | 1,467,700 | 18.64 | 19.33 | 18.64 | 19.09 | 00:00:00 | | 2003-04-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-04-21 | 1,444,900 | 19.07 | 19.15 | 18.74 | 18.80 | 00:00:00 | | 2003-04-22 | 2,205,800 | 18.85 | 19.22 | 18.80 | 19.07 | 00:00:00 | | 2003-04-23 | 2,591,600 | 19.85 | 19.97 | 19.58 | 19.74 | 00:00:00 | | 2003-04-24 | 1,229,700 | 19.70 | 20.00 | 19.65 | 19.79 | 00:00:00 | | 2003-04-25 | 1,111,000 | 19.88 | 19.93 | 19.55 | 19.66 | 00:00:00 | | 2003-04-28 | 1,542,400 | 19.60 | 20.40 | 19.60 | 20.39 | 00:00:00 | | 2003-04-29 | 2,238,300 | 20.55 | 20.78 | 20.32 | 20.58 | 00:00:00 | | 2003-04-30 | 2,308,600 | 20.50 | 20.73 | 20.30 | 20.54 | 00:00:00 | | 2003-05-01 | 1,813,300 | 20.46 | 20.92 | 20.25 | 20.80 | 00:00:00 | | 2003-05-02 | 1,888,700 | 20.25 | 21.18 | 20.25 | 20.51 | 00:00:00 | | 2003-05-05 | 1,571,600 | 20.44 | 21.08 | 20.42 | 20.65 | 00:00:00 | | 2003-05-06 | 1,826,500 | 20.75 | 21.26 | 20.75 | 20.87 | 00:00:00 | | 2003-05-07 | 1,567,300 | 20.82 | 21.00 | 20.65 | 20.67 | 00:00:00 | | 2003-05-08 | 2,076,100 | 20.66 | 20.72 | 20.25 | 20.49 | 00:00:00 | | 2003-05-09 | 1,125,900 | 20.50 | 20.99 | 20.46 | 20.90 | 00:00:00 | | 2003-05-12 | 1,120,900 | 20.75 | 21.01 | 20.56 | 21.01 | 00:00:00 | | 2003-05-13 | 1,114,900 | 21.00 | 21.29 | 20.95 | 21.25 | 00:00:00 | | 2003-05-14 | 743,600 | 21.25 | 21.25 | 20.95 | 21.00 | 00:00:00 | | 2003-05-15 | 849,300 | 21.01 | 21.31 | 21.01 | 21.26 | 00:00:00 | | 2003-05-16 | 1,485,100 | 21.26 | 21.45 | 21.04 | 21.25 | 00:00:00 | | 2003-05-19 | 1,206,700 | 21.19 | 21.19 | 20.42 | 20.42 | 00:00:00 | | 2003-05-20 | 1,600,000 | 20.50 | 20.62 | 20.16 | 20.40 | 00:00:00 | | 2003-05-21 | 892,400 | 20.15 | 20.49 | 20.09 | 20.37 | 00:00:00 | | 2003-05-22 | 739,900 | 20.34 | 20.64 | 20.16 | 20.60 | 00:00:00 | | 2003-05-23 | 1,541,600 | 20.20 | 20.40 | 20.00 | 20.11 | 00:00:00 | | 2003-05-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-27 | 1,388,400 | 20.00 | 20.38 | 19.92 | 20.23 | 00:00:00 | | 2003-05-28 | 2,706,100 | 20.18 | 20.56 | 20.00 | 20.31 | 00:00:00 | | 2003-05-29 | 1,610,500 | 20.26 | 20.52 | 20.25 | 20.35 | 00:00:00 | | 2003-05-30 | 1,527,700 | 20.40 | 20.64 | 20.33 | 20.39 | 00:00:00 | | 2003-06-02 | 1,786,900 | 20.80 | 21.03 | 20.70 | 20.82 | 00:00:00 | | 2003-06-03 | 1,250,800 | 20.85 | 20.90 | 20.45 | 20.52 | 00:00:00 | | 2003-06-04 | 760,600 | 20.50 | 20.64 | 20.45 | 20.60 | 00:00:00 | | 2003-06-05 | 700,900 | 20.55 | 20.69 | 20.35 | 20.64 | 00:00:00 | | 2003-06-06 | 1,055,800 | 20.73 | 21.05 | 20.72 | 20.81 | 00:00:00 | | 2003-06-09 | 916,800 | 20.81 | 21.00 | 20.55 | 20.62 | 00:00:00 | | 2003-06-10 | 1,205,800 | 20.62 | 20.62 | 20.36 | 20.44 | 00:00:00 | | 2003-06-11 | 1,803,600 | 20.40 | 20.40 | 20.04 | 20.20 | 00:00:00 | | 2003-06-12 | 3,119,300 | 20.32 | 21.15 | 20.17 | 21.14 | 00:00:00 | | 2003-06-13 | 1,866,800 | 21.10 | 21.10 | 20.58 | 20.91 | 00:00:00 | | 2003-06-16 | 974,000 | 20.91 | 21.43 | 20.80 | 21.43 | 00:00:00 | | 2003-06-17 | 1,558,200 | 21.38 | 21.39 | 20.86 | 20.90 | 00:00:00 | | 2003-06-18 | 1,043,600 | 20.85 | 21.22 | 20.67 | 21.15 | 00:00:00 | | 2003-06-19 | 1,160,700 | 21.15 | 21.27 | 20.96 | 21.14 | 00:00:00 | | 2003-06-20 | 1,696,000 | 21.13 | 21.20 | 20.83 | 21.06 | 00:00:00 | | 2003-06-23 | 1,155,600 | 21.04 | 21.04 | 20.59 | 20.67 | 00:00:00 | | 2003-06-24 | 1,715,400 | 20.55 | 20.68 | 20.24 | 20.41 | 00:00:00 | | 2003-06-25 | 1,417,600 | 20.55 | 20.69 | 20.35 | 20.40 | 00:00:00 | | 2003-06-26 | 1,968,800 | 20.39 | 20.45 | 20.20 | 20.29 | 00:00:00 | | 2003-06-27 | 3,492,900 | 20.29 | 20.29 | 19.54 | 19.68 | 00:00:00 | | 2003-06-30 | 1,996,100 | 19.72 | 20.10 | 19.72 | 20.02 | 00:00:00 | | 2003-07-01 | 1,671,900 | 20.02 | 20.45 | 19.85 | 20.34 | 00:00:00 | | 2003-07-02 | 825,100 | 20.34 | 20.52 | 20.23 | 20.44 | 00:00:00 | | 2003-07-03 | 384,400 | 20.39 | 20.49 | 20.13 | 20.24 | 00:00:00 | | 2003-07-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-07 | 1,858,200 | 20.27 | 20.74 | 20.27 | 20.73 | 00:00:00 | | 2003-07-08 | 4,720,800 | 22.00 | 22.50 | 21.56 | 22.25 | 00:00:00 | | 2003-07-09 | 3,360,000 | 22.25 | 22.37 | 21.62 | 22.26 | 00:00:00 | | 2003-07-10 | 1,500,300 | 22.24 | 22.30 | 21.96 | 22.25 | 00:00:00 | | 2003-07-11 | 1,066,700 | 22.20 | 22.71 | 22.13 | 22.59 | 00:00:00 | | 2003-07-14 | 1,022,100 | 22.80 | 22.93 | 22.08 | 22.18 | 00:00:00 | | 2003-07-15 | 1,432,500 | 22.70 | 22.82 | 22.37 | 22.49 | 00:00:00 | | 2003-07-16 | 2,113,000 | 22.50 | 22.60 | 22.00 | 22.50 | 00:00:00 | | 2003-07-17 | 826,600 | 22.50 | 22.63 | 22.17 | 22.28 | 00:00:00 | | 2003-07-18 | 757,700 | 22.24 | 22.53 | 22.16 | 22.45 | 00:00:00 | | 2003-07-21 | 562,100 | 22.37 | 22.43 | 22.06 | 22.35 | 00:00:00 | | 2003-07-22 | 817,400 | 22.37 | 22.47 | 22.02 | 22.28 | 00:00:00 | | 2003-07-23 | 979,000 | 22.38 | 22.50 | 22.19 | 22.47 | 00:00:00 | | 2003-07-24 | 1,071,900 | 22.45 | 23.00 | 22.29 | 22.46 | 00:00:00 | | 2003-07-25 | 703,900 | 22.40 | 22.54 | 22.26 | 22.47 | 00:00:00 | | 2003-07-28 | 975,600 | 22.41 | 22.61 | 22.28 | 22.30 | 00:00:00 | | 2003-07-29 | 1,687,000 | 22.30 | 22.45 | 21.71 | 21.92 | 00:00:00 | | 2003-07-30 | 2,422,500 | 22.00 | 22.23 | 21.84 | 21.92 | 00:00:00 | | 2003-07-31 | 1,148,100 | 21.94 | 22.15 | 21.90 | 21.98 | 00:00:00 | | 2003-08-01 | 1,230,900 | 21.90 | 22.45 | 21.80 | 22.30 | 00:00:00 | | 2003-08-04 | 617,700 | 22.30 | 22.36 | 22.00 | 22.31 | 00:00:00 | | 2003-08-05 | 791,900 | 22.42 | 22.49 | 21.95 | 22.01 | 00:00:00 | | 2003-08-06 | 661,700 | 22.00 | 22.20 | 21.95 | 22.00 | 00:00:00 | | 2003-08-07 | 733,100 | 22.00 | 22.33 | 21.94 | 22.31 | 00:00:00 | | 2003-08-08 | 671,100 | 22.25 | 22.34 | 22.00 | 22.07 | 00:00:00 | | 2003-08-11 | 412,300 | 22.03 | 22.13 | 22.00 | 22.08 | 00:00:00 | | 2003-08-12 | 761,900 | 22.18 | 22.58 | 22.12 | 22.58 | 00:00:00 | | 2003-08-13 | 1,611,000 | 22.55 | 22.70 | 22.40 | 22.60 | 00:00:00 | | 2003-08-14 | 836,900 | 22.61 | 22.96 | 22.51 | 22.92 | 00:00:00 | | 2003-08-15 | 232,500 | 22.85 | 23.04 | 22.63 | 22.79 | 00:00:00 | | 2003-08-18 | 507,700 | 22.82 | 22.93 | 22.66 | 22.82 | 00:00:00 | | 2003-08-19 | 609,400 | 22.79 | 23.02 | 22.47 | 22.60 | 00:00:00 | | 2003-08-20 | 735,700 | 22.51 | 22.85 | 22.51 | 22.83 | 00:00:00 | | 2003-08-21 | 1,193,400 | 22.86 | 23.50 | 22.86 | 23.46 | 00:00:00 | | 2003-08-22 | 1,036,100 | 23.50 | 23.62 | 23.26 | 23.37 | 00:00:00 | | 2003-08-25 | 2,236,000 | 24.45 | 24.65 | 23.71 | 23.73 | 00:00:00 | | 2003-08-26 | 1,514,300 | 23.90 | 24.14 | 23.55 | 24.07 | 00:00:00 | | 2003-08-27 | 1,428,500 | 24.15 | 24.41 | 24.14 | 24.32 | 00:00:00 | | 2003-08-28 | 999,500 | 24.27 | 24.28 | 23.89 | 24.08 | 00:00:00 | | 2003-08-29 | 935,000 | 24.09 | 24.20 | 23.90 | 24.12 | 00:00:00 | | 2003-09-01 | 200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-02 | 1,195,900 | 24.12 | 24.39 | 24.08 | 24.26 | 00:00:00 | | 2003-09-03 | 10,259,500 | 24.26 | 24.26 | 21.81 | 21.90 | 00:00:00 | | 2003-09-04 | 6,277,300 | 21.35 | 21.36 | 20.62 | 20.94 | 00:00:00 | | 2003-09-05 | 2,880,200 | 20.84 | 21.38 | 20.84 | 21.27 | 00:00:00 | | 2003-09-08 | 3,226,100 | 21.26 | 21.41 | 20.90 | 20.90 | 00:00:00 | | 2003-09-09 | 1,446,800 | 20.89 | 20.97 | 20.72 | 20.85 | 00:00:00 | | 2003-09-10 | 1,759,500 | 20.70 | 20.93 | 20.50 | 20.61 | 00:00:00 | | 2003-09-11 | 1,333,600 | 20.66 | 20.95 | 20.65 | 20.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
