|
 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 | | 2003-09-11 | 1,333,600 | 20.66 | 20.95 | 20.65 | 20.65 | 00:00:00 | | 2003-09-12 | 1,391,500 | 20.74 | 20.95 | 20.55 | 20.85 | 00:00:00 | | 2003-09-15 | 1,671,600 | 20.86 | 21.07 | 20.74 | 20.81 | 00:00:00 | | 2003-09-16 | 1,485,500 | 20.78 | 21.11 | 20.78 | 21.03 | 00:00:00 | | 2003-09-17 | 1,426,900 | 21.08 | 21.27 | 20.98 | 20.99 | 00:00:00 | | 2003-09-18 | 1,017,400 | 20.99 | 21.19 | 20.94 | 21.16 | 00:00:00 | | 2003-09-19 | 1,246,900 | 21.14 | 21.31 | 21.06 | 21.19 | 00:00:00 | | 2003-09-22 | 706,700 | 21.11 | 21.29 | 21.07 | 21.28 | 00:00:00 | | 2003-09-23 | 631,800 | 21.25 | 21.57 | 21.25 | 21.49 | 00:00:00 | | 2003-09-24 | 536,800 | 21.52 | 21.60 | 21.25 | 21.27 | 00:00:00 | | 2003-09-25 | 858,100 | 21.23 | 21.32 | 21.00 | 21.00 | 00:00:00 | | 2003-09-26 | 830,300 | 21.00 | 21.09 | 20.79 | 21.02 | 00:00:00 | | 2003-09-29 | 722,100 | 20.95 | 21.14 | 20.87 | 20.99 | 00:00:00 | | 2003-09-30 | 2,555,100 | 21.00 | 21.02 | 20.39 | 20.58 | 00:00:00 | | 2003-10-01 | 2,049,500 | 20.85 | 21.52 | 20.85 | 21.51 | 00:00:00 | | 2003-10-02 | 1,133,700 | 21.55 | 21.64 | 21.27 | 21.40 | 00:00:00 | | 2003-10-03 | 687,000 | 21.65 | 21.90 | 21.51 | 21.57 | 00:00:00 | | 2003-10-06 | 828,700 | 21.60 | 21.92 | 21.57 | 21.68 | 00:00:00 | | 2003-10-07 | 680,400 | 21.60 | 21.92 | 21.57 | 21.83 | 00:00:00 | | 2003-10-08 | 1,000,600 | 21.63 | 21.66 | 21.13 | 21.52 | 00:00:00 | | 2003-10-09 | 931,800 | 21.70 | 21.95 | 21.55 | 21.60 | 00:00:00 | | 2003-10-10 | 675,500 | 21.62 | 21.80 | 21.55 | 21.56 | 00:00:00 | | 2003-10-13 | 550,800 | 21.60 | 21.72 | 21.58 | 21.69 | 00:00:00 | | 2003-10-14 | 640,500 | 21.70 | 21.95 | 21.65 | 21.72 | 00:00:00 | | 2003-10-15 | 1,136,100 | 21.92 | 21.98 | 21.61 | 21.65 | 00:00:00 | | 2003-10-16 | 539,800 | 21.63 | 21.94 | 21.59 | 21.76 | 00:00:00 | | 2003-10-17 | 719,300 | 21.94 | 21.99 | 21.47 | 21.56 | 00:00:00 | | 2003-10-20 | 482,400 | 21.64 | 21.64 | 21.45 | 21.63 | 00:00:00 | | 2003-10-21 | 512,200 | 21.51 | 21.73 | 21.48 | 21.50 | 00:00:00 | | 2003-10-22 | 428,800 | 21.33 | 21.46 | 21.24 | 21.39 | 00:00:00 | | 2003-10-23 | 538,100 | 21.40 | 21.54 | 21.25 | 21.45 | 00:00:00 | | 2003-10-24 | 882,900 | 21.26 | 21.95 | 21.23 | 21.95 | 00:00:00 | | 2003-10-27 | 557,000 | 21.89 | 21.94 | 21.59 | 21.66 | 00:00:00 | | 2003-10-28 | 714,200 | 21.67 | 21.97 | 21.24 | 21.90 | 00:00:00 | | 2003-10-29 | 1,419,900 | 21.80 | 21.92 | 21.43 | 21.88 | 00:00:00 | | 2003-10-30 | 927,000 | 21.95 | 22.20 | 21.75 | 22.11 | 00:00:00 | | 2003-10-31 | 1,083,900 | 22.07 | 22.32 | 21.97 | 22.29 | 00:00:00 | | 2003-11-03 | 993,400 | 22.29 | 22.57 | 22.07 | 22.48 | 00:00:00 | | 2003-11-04 | 1,257,000 | 22.38 | 22.56 | 22.21 | 22.43 | 00:00:00 | | 2003-11-05 | 738,100 | 22.33 | 22.48 | 22.08 | 22.19 | 00:00:00 | | 2003-11-06 | 768,200 | 22.30 | 22.71 | 22.09 | 22.59 | 00:00:00 | | 2003-11-07 | 991,000 | 22.48 | 22.82 | 22.46 | 22.70 | 00:00:00 | | 2003-11-10 | 579,200 | 22.70 | 22.84 | 22.52 | 22.73 | 00:00:00 | | 2003-11-11 | 1,066,400 | 22.50 | 23.14 | 22.50 | 23.14 | 00:00:00 | | 2003-11-12 | 675,600 | 23.13 | 23.14 | 22.87 | 22.90 | 00:00:00 | | 2003-11-13 | 693,800 | 22.82 | 22.90 | 22.60 | 22.73 | 00:00:00 | | 2003-11-14 | 837,000 | 22.56 | 22.65 | 22.24 | 22.45 | 00:00:00 | | 2003-11-17 | 674,100 | 22.27 | 22.70 | 22.15 | 22.60 | 00:00:00 | | 2003-11-18 | 676,300 | 22.50 | 22.51 | 22.02 | 22.11 | 00:00:00 | | 2003-11-19 | 513,800 | 22.15 | 22.26 | 22.01 | 22.22 | 00:00:00 | | 2003-11-20 | 949,700 | 22.02 | 22.45 | 22.01 | 22.10 | 00:00:00 | | 2003-11-21 | 1,891,000 | 22.30 | 22.71 | 22.24 | 22.66 | 00:00:00 | | 2003-11-24 | 632,500 | 22.65 | 23.04 | 22.64 | 23.04 | 00:00:00 | | 2003-11-25 | 449,200 | 23.05 | 23.25 | 22.95 | 23.16 | 00:00:00 | | 2003-11-26 | 499,200 | 23.15 | 23.40 | 23.07 | 23.37 | 00:00:00 | | 2003-11-27 | 8,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-11-28 | 281,300 | 23.25 | 23.26 | 23.08 | 23.08 | 00:00:00 | | 2003-12-01 | 620,600 | 23.20 | 23.30 | 22.94 | 23.20 | 00:00:00 | | 2003-12-02 | 536,900 | 23.30 | 23.30 | 23.05 | 23.24 | 00:00:00 | | 2003-12-03 | 666,100 | 23.20 | 23.45 | 23.15 | 23.27 | 00:00:00 | | 2003-12-04 | 674,500 | 23.25 | 23.45 | 23.12 | 23.27 | 00:00:00 | | 2003-12-05 | 1,037,700 | 23.30 | 23.43 | 23.02 | 23.35 | 00:00:00 | | 2003-12-08 | 418,900 | 23.30 | 23.37 | 23.23 | 23.36 | 00:00:00 | | 2003-12-09 | 894,600 | 23.36 | 23.44 | 23.25 | 23.33 | 00:00:00 | | 2003-12-10 | 1,044,600 | 23.19 | 23.21 | 22.84 | 23.02 | 00:00:00 | | 2003-12-11 | 628,200 | 23.00 | 23.23 | 22.93 | 23.19 | 00:00:00 | | 2003-12-12 | 1,484,700 | 23.95 | 23.95 | 23.53 | 23.77 | 00:00:00 | | 2003-12-15 | 895,100 | 23.80 | 23.95 | 23.67 | 23.78 | 00:00:00 | | 2003-12-16 | 1,134,500 | 23.72 | 23.77 | 23.56 | 23.68 | 00:00:00 | | 2003-12-17 | 937,600 | 23.69 | 23.69 | 23.53 | 23.57 | 00:00:00 | | 2003-12-18 | 1,170,300 | 23.55 | 23.60 | 23.50 | 23.57 | 00:00:00 | | 2003-12-19 | 1,823,000 | 23.55 | 23.80 | 23.52 | 23.59 | 00:00:00 | | 2003-12-22 | 788,600 | 23.69 | 23.88 | 23.55 | 23.60 | 00:00:00 | | 2003-12-23 | 904,000 | 23.65 | 24.00 | 23.60 | 23.95 | 00:00:00 | | 2003-12-24 | 244,400 | 23.97 | 23.97 | 23.70 | 23.74 | 00:00:00 | | 2003-12-25 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-12-26 | 148,400 | 23.88 | 23.89 | 23.76 | 23.81 | 00:00:00 | | 2003-12-29 | 547,000 | 23.82 | 24.06 | 23.75 | 24.01 | 00:00:00 | | 2003-12-30 | 667,500 | 24.02 | 24.21 | 23.82 | 24.21 | 00:00:00 | | 2003-12-31 | 468,900 | 24.20 | 24.23 | 24.00 | 24.18 | 00:00:00 | | 2004-01-01 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-01-02 | 943,700 | 24.10 | 24.25 | 24.00 | 24.08 | 00:00:00 | | 2004-01-05 | 1,014,500 | 24.22 | 24.37 | 24.10 | 24.35 | 00:00:00 | | 2004-01-06 | 2,526,600 | 24.78 | 25.72 | 24.78 | 25.51 | 00:00:00 | | 2004-01-07 | 1,207,900 | 25.38 | 25.39 | 24.87 | 25.09 | 00:00:00 | | 2004-01-08 | 750,300 | 25.09 | 25.09 | 24.91 | 25.09 | 00:00:00 | | 2004-01-09 | 1,224,600 | 24.95 | 25.26 | 24.87 | 24.90 | 00:00:00 | | 2004-01-12 | 1,379,500 | 24.90 | 25.57 | 24.70 | 25.54 | 00:00:00 | | 2004-01-13 | 1,063,300 | 25.85 | 26.02 | 25.35 | 25.50 | 00:00:00 | | 2004-01-14 | 925,200 | 25.63 | 25.79 | 25.50 | 25.50 | 00:00:00 | | 2004-01-15 | 625,600 | 25.64 | 25.68 | 25.36 | 25.54 | 00:00:00 | | 2004-01-16 | 656,200 | 25.68 | 25.88 | 25.47 | 25.60 | 00:00:00 | | 2004-01-19 | 0 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-01-20 | 604,400 | 25.46 | 25.67 | 25.32 | 25.63 | 00:00:00 | | 2004-01-21 | 766,700 | 25.60 | 25.64 | 25.36 | 25.56 | 00:00:00 | | 2004-01-22 | 643,600 | 25.55 | 25.70 | 25.50 | 25.60 | 00:00:00 | | 2004-01-23 | 449,400 | 25.60 | 25.66 | 25.25 | 25.41 | 00:00:00 | | 2004-01-26 | 559,800 | 25.48 | 25.85 | 25.17 | 25.84 | 00:00:00 | | 2004-01-27 | 1,609,400 | 26.25 | 26.85 | 26.15 | 26.24 | 00:00:00 | | 2004-01-28 | 1,109,800 | 26.35 | 26.36 | 26.01 | 26.10 | 00:00:00 | | 2004-01-29 | 1,064,600 | 26.25 | 26.55 | 26.14 | 26.45 | 00:00:00 | | 2004-01-30 | 906,300 | 26.46 | 26.62 | 26.36 | 26.51 | 00:00:00 | | 2004-02-02 | 1,156,300 | 26.52 | 27.01 | 26.27 | 27.01 | 00:00:00 | | 2004-02-03 | 1,350,800 | 27.00 | 27.11 | 26.85 | 26.97 | 00:00:00 | | 2004-02-04 | 1,151,900 | 26.97 | 27.09 | 26.75 | 27.09 | 00:00:00 | | 2004-02-05 | 1,546,000 | 27.01 | 27.13 | 26.91 | 26.99 | 00:00:00 | | 2004-02-06 | 1,100,800 | 27.00 | 27.00 | 26.58 | 26.65 | 00:00:00 | | 2004-02-09 | 1,377,000 | 26.78 | 26.96 | 26.72 | 26.79 | 00:00:00 | | 2004-02-10 | 1,324,900 | 26.75 | 27.06 | 26.75 | 27.05 | 00:00:00 | | 2004-02-11 | 887,900 | 27.00 | 27.59 | 26.86 | 27.57 | 00:00:00 | | 2004-02-12 | 870,500 | 27.40 | 27.75 | 27.20 | 27.61 | 00:00:00 | | 2004-02-13 | 795,200 | 27.58 | 28.10 | 27.58 | 28.10 | 00:00:00 | | 2004-02-16 | 1,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-02-17 | 857,000 | 28.00 | 28.29 | 27.88 | 28.13 | 00:00:00 | | 2004-02-18 | 725,700 | 28.05 | 28.27 | 27.92 | 27.98 | 00:00:00 | | 2004-02-19 | 927,100 | 27.98 | 28.21 | 27.76 | 28.00 | 00:00:00 | | 2004-02-20 | 806,100 | 28.00 | 28.00 | 27.52 | 27.91 | 00:00:00 | | 2004-02-23 | 844,600 | 27.91 | 27.99 | 27.37 | 27.42 | 00:00:00 | | 2004-02-24 | 619,000 | 27.38 | 27.98 | 27.38 | 27.93 | 00:00:00 | | 2004-02-25 | 788,000 | 27.93 | 28.05 | 27.43 | 27.72 | 00:00:00 | | 2004-02-26 | 904,900 | 27.75 | 28.01 | 27.61 | 27.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
