Canada markets close in 1 hour 37 minutes

Performance Food Group Company (PFGC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.81-0.10 (-0.15%)
As of 02:22PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202469.0669.6468.8068.8168.81373,498
Apr 25, 202469.3269.3268.6068.9168.91826,100
Apr 24, 202469.1669.5868.8169.3969.39654,600
Apr 23, 202469.2169.6369.0469.2769.27626,900
Apr 22, 202468.9169.4368.3569.0169.01728,800
Apr 19, 202468.0068.5167.6068.4868.481,553,600
Apr 18, 202468.7568.8667.8168.0468.04794,500
Apr 17, 202470.4170.4768.0568.5168.511,121,900
Apr 16, 202468.9770.0268.4969.9869.981,169,000
Apr 15, 202469.9070.4668.6369.0369.031,332,500
Apr 12, 202471.0071.2069.1369.2269.221,084,600
Apr 11, 202471.4371.5670.8671.2271.22667,700
Apr 10, 202470.7471.4370.1871.2171.21652,400
Apr 09, 202471.1771.5770.5271.4871.48799,300
Apr 08, 202470.1471.3170.1470.9770.97834,400
Apr 05, 202469.7370.7669.5970.3070.301,156,900
Apr 04, 202473.9873.9868.4769.7069.702,671,900
Apr 03, 202473.8374.1573.2373.6473.64747,600
Apr 02, 202473.8774.2773.3873.9573.951,066,600
Apr 01, 202474.5775.5573.7774.1074.101,858,600
Mar 28, 202476.0076.2974.6374.6474.64725,900
Mar 27, 202475.7076.0175.0475.7575.75740,000
Mar 26, 202475.2375.5474.8675.2475.24776,400
Mar 25, 202475.7676.1874.9475.1475.14878,600
Mar 22, 202476.4576.5175.2675.8775.87796,300
Mar 21, 202476.9977.0775.9376.5476.54546,000
Mar 20, 202476.0776.8675.5576.8576.85688,200
Mar 19, 202475.7076.4475.6976.2976.29473,200
Mar 18, 202476.0876.7175.3875.6175.61732,800
Mar 15, 202475.4376.8475.2376.2476.241,453,500
Mar 14, 202475.5975.9374.7675.9375.93729,900
Mar 13, 202475.3476.5975.1075.7875.781,603,700
Mar 12, 202475.1075.9874.9175.3275.32873,400
Mar 11, 202475.9076.3374.8875.0775.07915,000
Mar 08, 202477.1677.6776.2376.2876.28554,300
Mar 07, 202477.1378.1376.7877.4177.41540,200
Mar 06, 202477.1077.4775.9676.6176.61574,500
Mar 05, 202477.6178.5476.6176.6876.68637,100
Mar 04, 202476.8277.9376.5877.4677.46646,700
Mar 01, 202476.8976.9475.9776.7876.78725,600
Feb 29, 202476.4677.1475.8276.7776.771,279,500
Feb 28, 202476.6776.7676.1376.3476.34616,500
Feb 27, 202476.0776.7375.7576.6776.67740,600
Feb 26, 202475.3476.6975.1375.9475.94682,700
Feb 23, 202475.4275.8875.1975.6175.61516,300
Feb 22, 202474.6075.5374.6075.1075.10578,300
Feb 21, 202474.8275.6174.3874.8074.80593,700
Feb 20, 202474.5075.3274.4374.7974.79764,200
Feb 16, 202472.9675.1072.9174.6174.61947,500
Feb 15, 202472.4473.9572.4473.2273.22999,400
Feb 14, 202471.6572.3771.3972.3672.36601,900
Feb 13, 202472.9773.1770.9771.3571.351,012,600
Feb 12, 202472.0873.7372.0173.6873.681,210,100
Feb 09, 202472.7373.2571.6371.7171.711,298,900
Feb 08, 202472.6974.2772.1472.5772.571,400,700
Feb 07, 202471.6673.2870.1272.5072.502,519,100
Feb 06, 202473.2273.7972.8273.2873.281,540,000
Feb 05, 202474.0074.3873.0073.2373.23888,800
Feb 02, 202473.8974.7473.5474.4774.471,260,100
Feb 01, 202472.7974.1472.1673.7273.721,228,300
Jan 31, 202473.8274.1272.6272.6872.681,173,400
Jan 30, 202471.2474.2271.1973.7573.751,114,000
Jan 29, 202470.7771.5470.5071.4971.49683,500
Jan 26, 202471.3371.4570.5370.8070.80519,600
Jan 25, 202471.2671.3370.1571.1071.10651,100
Jan 24, 202471.1571.2770.4670.6570.65523,200
Jan 23, 202470.9471.1170.3970.6770.67467,800
Jan 22, 202471.2071.8670.7370.7670.76529,500
Jan 19, 202471.1271.1570.1570.9070.90432,800
Jan 18, 202470.9171.2370.0370.9370.93563,100
Jan 17, 202469.5271.3669.5270.8670.86781,000
Jan 16, 202470.1470.7269.9470.0970.09455,700
Jan 12, 202471.0471.2170.1570.3370.33533,300
Jan 11, 202470.8470.8970.2270.6570.65521,300
Jan 10, 202470.7971.1770.4970.9370.93713,600
Jan 09, 202469.9370.6969.6070.6570.65523,600
Jan 08, 202469.5670.4768.8170.3870.38670,400
Jan 05, 202468.8470.5868.6470.0570.051,572,200
Jan 04, 202469.0469.9268.9168.9568.951,146,800
Jan 03, 202469.8470.1068.8068.8068.80852,700
Jan 02, 202468.9070.7668.6869.7869.781,122,000
Dec 29, 202369.3469.8868.8869.1569.15780,700
Dec 28, 202369.3070.0068.9769.7969.79659,900
Dec 27, 202369.2469.6469.2169.3969.39522,900
Dec 26, 202369.0569.5069.0069.1569.15610,700
Dec 22, 202368.9869.4668.5869.1769.17737,300
Dec 21, 202368.5468.9667.8968.7868.78744,200
Dec 20, 202368.5469.5668.2268.2368.231,188,400
Dec 19, 202367.3668.8467.3668.7868.78918,700
Dec 18, 202366.7867.7566.2867.4467.44990,100
Dec 15, 202367.1667.6365.9166.3066.302,114,600
Dec 14, 202367.0067.6966.6267.4467.441,314,600
Dec 13, 202366.3466.6765.7066.4166.41897,400
Dec 12, 202366.3566.7065.9566.1366.131,071,300
Dec 11, 202365.7866.7465.0866.4066.40789,500
Dec 08, 202366.1966.5865.1865.4565.45802,200
Dec 07, 202365.1966.3264.6166.2266.221,535,400
Dec 06, 202366.6967.1464.8564.9964.991,897,900
Dec 05, 202365.3266.5365.2966.5066.50828,700
Dec 04, 202365.0565.7664.9265.3665.36797,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...