PotlatchDeltic Corporation (PCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 41.17 | 41.55 | 40.70 | 41.41 | 41.41 | 320,472 |
| May 01, 2024 | 40.78 | 42.07 | 40.53 | 40.76 | 40.76 | 600,100 |
| Apr 30, 2024 | 40.52 | 40.96 | 39.86 | 40.01 | 40.01 | 570,300 |
| Apr 29, 2024 | 41.56 | 41.59 | 40.75 | 40.94 | 40.94 | 363,800 |
| Apr 26, 2024 | 41.30 | 41.30 | 40.77 | 41.05 | 41.05 | 315,500 |
| Apr 25, 2024 | 41.01 | 41.18 | 40.47 | 41.04 | 41.04 | 535,200 |
| Apr 24, 2024 | 41.11 | 41.66 | 40.84 | 41.41 | 41.41 | 323,100 |
| Apr 23, 2024 | 41.35 | 42.19 | 41.35 | 41.45 | 41.45 | 232,100 |
| Apr 22, 2024 | 41.21 | 41.42 | 40.88 | 41.35 | 41.35 | 215,500 |
| Apr 19, 2024 | 40.55 | 41.26 | 40.55 | 41.19 | 41.19 | 390,600 |
| Apr 18, 2024 | 41.20 | 41.45 | 40.65 | 40.75 | 40.75 | 459,500 |
| Apr 17, 2024 | 42.52 | 42.71 | 41.11 | 41.17 | 41.17 | 491,100 |
| Apr 16, 2024 | 43.13 | 43.13 | 42.32 | 42.42 | 42.42 | 298,100 |
| Apr 15, 2024 | 43.91 | 44.05 | 42.93 | 43.23 | 43.23 | 179,300 |
| Apr 12, 2024 | 44.22 | 44.71 | 43.64 | 43.91 | 43.91 | 219,800 |
| Apr 11, 2024 | 44.12 | 44.72 | 43.89 | 44.48 | 44.48 | 292,200 |
| Apr 10, 2024 | 45.00 | 45.00 | 43.82 | 43.99 | 43.99 | 430,200 |
| Apr 09, 2024 | 45.42 | 46.33 | 45.42 | 46.27 | 46.27 | 290,000 |
| Apr 08, 2024 | 45.51 | 45.72 | 45.12 | 45.18 | 45.18 | 221,700 |
| Apr 05, 2024 | 45.32 | 45.49 | 44.98 | 45.25 | 45.25 | 222,000 |
| Apr 04, 2024 | 46.19 | 46.43 | 45.25 | 45.35 | 45.35 | 351,800 |
| Apr 03, 2024 | 45.72 | 45.96 | 45.43 | 45.72 | 45.72 | 359,600 |
| Apr 02, 2024 | 46.17 | 46.48 | 45.66 | 46.07 | 46.07 | 500,500 |
| Apr 01, 2024 | 47.03 | 47.03 | 46.53 | 46.68 | 46.68 | 369,500 |
| Mar 28, 2024 | 47.20 | 47.25 | 46.79 | 47.02 | 47.02 | 355,300 |
| Mar 27, 2024 | 46.72 | 47.21 | 46.43 | 46.96 | 46.96 | 260,800 |
| Mar 26, 2024 | 46.55 | 46.91 | 46.18 | 46.30 | 46.30 | 541,900 |
| Mar 25, 2024 | 46.53 | 47.29 | 46.16 | 46.20 | 46.20 | 355,500 |
| Mar 22, 2024 | 46.39 | 46.55 | 46.09 | 46.30 | 46.30 | 348,100 |
| Mar 21, 2024 | 45.91 | 46.54 | 45.82 | 46.28 | 46.28 | 262,100 |
| Mar 20, 2024 | 44.58 | 46.08 | 44.58 | 45.78 | 45.78 | 327,000 |
| Mar 19, 2024 | 44.00 | 45.22 | 44.00 | 44.95 | 44.95 | 336,300 |
| Mar 18, 2024 | 44.76 | 44.93 | 44.16 | 44.28 | 44.28 | 287,900 |
| Mar 15, 2024 | 44.44 | 44.92 | 43.99 | 44.78 | 44.78 | 1,126,200 |
| Mar 14, 2024 | 45.48 | 45.83 | 44.50 | 44.73 | 44.73 | 448,900 |
| Mar 13, 2024 | 45.96 | 46.63 | 45.61 | 45.78 | 45.78 | 404,300 |
| Mar 12, 2024 | 46.88 | 46.91 | 45.98 | 46.29 | 46.29 | 261,000 |
| Mar 11, 2024 | 46.75 | 47.32 | 46.65 | 47.23 | 47.23 | 219,000 |
| Mar 08, 2024 | 46.97 | 47.39 | 46.81 | 46.99 | 46.99 | 314,600 |
| Mar 07, 2024 | 46.10 | 46.54 | 45.60 | 46.42 | 46.42 | 360,900 |
| Mar 07, 2024 | 0.45 Dividend | |||||
| Mar 06, 2024 | 46.62 | 46.70 | 46.08 | 46.37 | 45.92 | 347,300 |
| Mar 05, 2024 | 47.32 | 47.52 | 45.77 | 46.19 | 45.74 | 360,400 |
| Mar 04, 2024 | 45.85 | 47.65 | 45.79 | 47.42 | 46.96 | 444,500 |
| Mar 01, 2024 | 45.15 | 45.97 | 44.90 | 45.79 | 45.35 | 311,200 |
| Feb 29, 2024 | 45.06 | 45.71 | 44.72 | 45.21 | 44.77 | 463,100 |
| Feb 28, 2024 | 43.72 | 44.95 | 43.72 | 44.86 | 44.42 | 464,700 |
| Feb 27, 2024 | 43.50 | 44.12 | 43.32 | 44.07 | 43.64 | 462,800 |
| Feb 26, 2024 | 43.85 | 44.05 | 43.39 | 43.71 | 43.29 | 437,500 |
| Feb 23, 2024 | 44.17 | 44.32 | 43.47 | 44.17 | 43.74 | 379,800 |
| Feb 22, 2024 | 43.80 | 44.22 | 43.14 | 44.14 | 43.71 | 630,000 |
| Feb 21, 2024 | 43.81 | 44.19 | 43.63 | 43.87 | 43.44 | 404,800 |
| Feb 20, 2024 | 44.00 | 44.35 | 43.80 | 43.87 | 43.44 | 305,500 |
| Feb 16, 2024 | 44.28 | 44.59 | 43.84 | 44.29 | 43.86 | 560,100 |
| Feb 15, 2024 | 44.90 | 45.34 | 44.74 | 44.75 | 44.32 | 401,400 |
| Feb 14, 2024 | 44.68 | 44.80 | 44.14 | 44.50 | 44.07 | 636,500 |
| Feb 13, 2024 | 43.96 | 44.67 | 43.72 | 44.31 | 43.88 | 539,300 |
| Feb 12, 2024 | 45.08 | 45.55 | 44.80 | 45.43 | 44.99 | 429,300 |
| Feb 09, 2024 | 44.67 | 44.86 | 44.47 | 44.76 | 44.33 | 506,100 |
| Feb 08, 2024 | 44.51 | 45.18 | 44.20 | 44.67 | 44.24 | 744,100 |
| Feb 07, 2024 | 44.53 | 44.76 | 44.09 | 44.55 | 44.12 | 1,425,400 |
| Feb 06, 2024 | 44.23 | 44.82 | 44.21 | 44.41 | 43.98 | 309,900 |
| Feb 05, 2024 | 44.24 | 44.78 | 43.58 | 44.28 | 43.85 | 317,700 |
| Feb 02, 2024 | 45.13 | 45.41 | 44.58 | 44.84 | 44.40 | 416,500 |
| Feb 01, 2024 | 44.85 | 45.81 | 44.72 | 45.75 | 45.31 | 485,000 |
| Jan 31, 2024 | 45.55 | 46.05 | 44.64 | 44.73 | 44.30 | 715,800 |
| Jan 30, 2024 | 44.63 | 46.42 | 44.41 | 45.66 | 45.22 | 588,000 |
| Jan 29, 2024 | 45.76 | 46.35 | 45.68 | 46.03 | 45.58 | 579,100 |
| Jan 26, 2024 | 46.56 | 46.56 | 45.57 | 45.98 | 45.53 | 394,300 |
| Jan 25, 2024 | 47.23 | 47.44 | 46.24 | 46.37 | 45.92 | 352,700 |
| Jan 24, 2024 | 47.46 | 47.56 | 46.52 | 46.54 | 46.09 | 388,200 |
| Jan 23, 2024 | 48.08 | 48.08 | 46.95 | 46.97 | 46.51 | 408,900 |
| Jan 22, 2024 | 47.38 | 47.84 | 47.06 | 47.65 | 47.19 | 412,500 |
| Jan 19, 2024 | 46.72 | 47.33 | 46.17 | 47.00 | 46.54 | 384,300 |
| Jan 18, 2024 | 46.50 | 46.68 | 45.92 | 46.67 | 46.22 | 451,800 |
| Jan 17, 2024 | 46.61 | 47.05 | 45.82 | 46.29 | 45.84 | 443,900 |
| Jan 16, 2024 | 47.31 | 47.79 | 47.07 | 47.37 | 46.91 | 334,700 |
| Jan 12, 2024 | 49.12 | 49.27 | 47.54 | 47.72 | 47.26 | 294,400 |
| Jan 11, 2024 | 48.31 | 48.79 | 48.04 | 48.43 | 47.96 | 302,800 |
| Jan 10, 2024 | 48.64 | 49.15 | 48.44 | 48.64 | 48.17 | 381,200 |
| Jan 09, 2024 | 48.51 | 48.99 | 48.46 | 48.65 | 48.18 | 255,600 |
| Jan 08, 2024 | 48.43 | 49.32 | 48.43 | 49.17 | 48.69 | 210,600 |
| Jan 05, 2024 | 48.02 | 49.08 | 48.02 | 48.67 | 48.20 | 455,400 |
| Jan 04, 2024 | 49.32 | 49.45 | 48.49 | 48.59 | 48.12 | 745,700 |
| Jan 03, 2024 | 49.38 | 49.55 | 48.89 | 49.10 | 48.62 | 418,400 |
| Jan 02, 2024 | 48.75 | 50.04 | 48.75 | 49.60 | 49.12 | 381,300 |
| Dec 29, 2023 | 49.25 | 49.54 | 49.06 | 49.10 | 48.62 | 342,800 |
| Dec 28, 2023 | 49.18 | 49.80 | 49.15 | 49.54 | 49.06 | 295,100 |
| Dec 27, 2023 | 49.26 | 49.62 | 49.19 | 49.41 | 48.93 | 317,300 |
| Dec 26, 2023 | 49.65 | 49.67 | 49.21 | 49.23 | 48.75 | 254,100 |
| Dec 22, 2023 | 49.61 | 49.97 | 49.00 | 49.39 | 48.91 | 385,000 |
| Dec 21, 2023 | 49.46 | 49.84 | 48.74 | 49.23 | 48.75 | 391,800 |
| Dec 20, 2023 | 48.41 | 49.93 | 48.37 | 49.19 | 48.71 | 881,700 |
| Dec 19, 2023 | 47.38 | 48.99 | 47.38 | 48.56 | 48.09 | 994,000 |
| Dec 18, 2023 | 47.15 | 47.36 | 46.70 | 47.29 | 46.83 | 708,100 |
| Dec 15, 2023 | 47.87 | 47.89 | 46.47 | 46.70 | 46.25 | 1,461,600 |
| Dec 14, 2023 | 46.04 | 47.95 | 46.04 | 47.74 | 47.28 | 748,300 |
| Dec 14, 2023 | 0.45 Dividend | |||||
| Dec 13, 2023 | 43.92 | 45.94 | 43.92 | 45.93 | 45.04 | 652,600 |
| Dec 12, 2023 | 45.06 | 45.06 | 44.02 | 44.15 | 43.29 | 387,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.