Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.76

-0.12

(-0.33%)

At close: 04:00PM EDT

35.76

0.00

(0.00%)

After hours:

04:10PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.86	36.06	35.65	35.76	35.76	318,900
Apr 25, 2024	35.84	35.91	35.29	35.88	35.88	547,500
Apr 24, 2024	35.72	36.12	35.63	36.00	36.00	412,000
Apr 23, 2024	35.94	36.18	35.68	35.72	35.72	493,900
Apr 22, 2024	36.02	36.47	35.80	35.99	35.99	579,900
Apr 19, 2024	35.56	35.91	35.56	35.77	35.77	540,900
Apr 18, 2024	35.25	35.84	35.25	35.55	35.55	511,700
Apr 17, 2024	35.71	35.82	35.02	35.28	35.28	598,300
Apr 16, 2024	35.04	35.61	35.00	35.57	35.57	557,200
Apr 15, 2024	35.45	35.92	35.36	35.43	35.43	659,000
Apr 12, 2024	36.00	36.15	35.02	35.14	35.14	522,400
Apr 11, 2024	35.24	36.05	35.23	36.00	36.00	617,100
Apr 10, 2024	35.16	35.27	34.92	35.19	35.19	402,400
Apr 09, 2024	35.44	35.61	35.09	35.31	35.31	564,900
Apr 08, 2024	35.12	35.49	34.99	35.25	35.25	433,200
Apr 05, 2024	34.83	35.10	34.71	35.08	35.08	466,600
Apr 04, 2024	34.67	35.14	34.59	34.82	34.82	458,000
Apr 03, 2024	35.12	35.28	34.63	34.71	34.71	1,224,200
Apr 02, 2024	34.69	35.40	34.40	35.10	35.10	907,000
Apr 01, 2024	34.41	34.74	34.06	34.51	34.51	586,800
Mar 28, 2024	34.64	34.80	34.19	34.32	34.32	677,100
Mar 27, 2024	34.48	34.67	34.38	34.59	34.59	349,600
Mar 26, 2024	34.14	34.37	34.10	34.31	34.31	413,100
Mar 25, 2024	33.94	34.20	33.87	34.16	34.16	341,000
Mar 22, 2024	34.02	34.13	33.83	33.85	33.85	448,700
Mar 21, 2024	33.89	33.98	33.70	33.90	33.90	775,700
Mar 20, 2024	33.50	33.78	33.25	33.72	33.72	519,900
Mar 19, 2024	33.82	33.98	33.46	33.57	33.57	499,700
Mar 18, 2024	33.76	33.92	33.55	33.76	33.76	586,400
Mar 15, 2024	33.73	33.99	33.35	33.69	33.69	1,128,400
Mar 14, 2024	32.93	33.77	32.82	33.76	33.76	675,800
Mar 13, 2024	33.54	33.69	32.65	32.98	32.98	1,075,800
Mar 12, 2024	32.77	33.62	32.75	33.38	33.38	1,379,200
Mar 11, 2024	32.57	33.12	32.42	32.86	32.86	952,800
Mar 08, 2024	32.33	32.45	32.06	32.39	32.39	435,100
Mar 07, 2024	32.07	32.45	31.77	32.39	32.39	858,700
Mar 06, 2024	32.31	32.32	31.73	31.97	31.97	502,600
Mar 05, 2024	32.00	32.51	31.80	32.30	32.30	738,100
Mar 04, 2024	32.09	32.25	31.60	31.85	31.85	685,100
Mar 01, 2024	31.83	32.12	31.57	32.09	32.09	1,015,200
Feb 29, 2024	32.48	32.50	31.31	31.84	31.84	1,403,300
Feb 28, 2024	32.35	32.56	32.04	32.36	32.36	1,296,400
Feb 27, 2024	31.72	32.63	31.48	32.21	32.21	1,987,700
Feb 26, 2024	31.00	31.24	30.00	31.19	31.19	2,749,900
Feb 23, 2024	28.72	29.02	28.49	28.87	28.87	889,900
Feb 22, 2024	28.95	28.95	28.60	28.76	28.76	417,600
Feb 21, 2024	29.20	29.24	28.91	28.98	28.98	391,400
Feb 20, 2024	28.45	29.23	28.29	29.13	29.13	699,300
Feb 16, 2024	28.44	28.76	28.22	28.55	28.55	389,900
Feb 15, 2024	28.17	28.85	27.99	28.59	28.59	599,300
Feb 14, 2024	28.01	28.13	27.59	28.08	28.08	548,400
Feb 13, 2024	27.89	28.06	27.57	28.01	28.01	666,400
Feb 12, 2024	27.31	28.23	27.31	28.03	28.03	799,100
Feb 09, 2024	27.38	27.39	27.18	27.31	27.31	544,300
Feb 08, 2024	27.12	27.31	27.01	27.29	27.29	325,400
Feb 07, 2024	26.93	27.32	26.52	27.14	27.14	662,700
Feb 06, 2024	26.95	27.01	26.80	26.92	26.92	492,300
Feb 05, 2024	27.35	27.67	26.93	26.95	26.95	749,700
Feb 02, 2024	27.44	27.53	27.02	27.04	27.04	554,800
Feb 01, 2024	27.10	27.51	26.89	27.50	27.50	700,400
Jan 31, 2024	27.74	27.82	27.12	27.17	27.17	332,600
Jan 30, 2024	27.64	27.81	27.49	27.76	27.76	227,200
Jan 29, 2024	27.63	27.77	27.48	27.75	27.75	403,800
Jan 26, 2024	27.39	27.65	27.39	27.55	27.55	534,400
Jan 25, 2024	27.50	27.60	27.25	27.31	27.31	610,900
Jan 24, 2024	27.96	27.96	27.38	27.40	27.40	567,700
Jan 23, 2024	28.02	28.25	27.75	27.90	27.90	460,500
Jan 22, 2024	27.85	28.09	27.43	27.95	27.95	717,400
Jan 19, 2024	28.32	28.32	27.72	27.89	27.89	459,000
Jan 18, 2024	28.28	28.50	28.13	28.32	28.32	336,600
Jan 17, 2024	28.01	28.46	27.95	28.34	28.34	516,000
Jan 16, 2024	28.31	28.43	28.12	28.25	28.25	459,000
Jan 12, 2024	28.46	28.55	28.01	28.30	28.30	523,800
Jan 11, 2024	28.37	28.40	27.98	28.24	28.24	474,000
Jan 10, 2024	28.73	28.96	28.46	28.51	28.51	541,400
Jan 09, 2024	28.89	28.94	28.67	28.71	28.71	514,100
Jan 08, 2024	28.41	29.02	28.31	28.90	28.90	907,500
Jan 05, 2024	28.01	28.48	27.91	28.31	28.31	859,600
Jan 04, 2024	28.00	28.01	27.53	28.00	28.00	993,600
Jan 03, 2024	28.32	28.35	27.90	28.00	28.00	739,200
Jan 02, 2024	27.44	28.46	27.27	28.40	28.40	791,600
Dec 29, 2023	27.61	27.84	27.33	27.66	27.66	723,100
Dec 28, 2023	27.26	27.74	27.19	27.57	27.57	586,500
Dec 27, 2023	27.02	27.33	26.85	27.19	27.19	503,300
Dec 26, 2023	26.82	27.02	26.69	26.97	26.97	214,900
Dec 22, 2023	26.78	26.95	26.76	26.83	26.83	306,000
Dec 21, 2023	26.65	26.80	26.37	26.78	26.78	546,500
Dec 20, 2023	26.45	26.92	26.07	26.47	26.47	585,100
Dec 19, 2023	26.34	26.71	26.17	26.55	26.55	617,000
Dec 18, 2023	26.03	26.44	25.87	26.15	26.15	749,300
Dec 15, 2023	26.38	26.50	25.68	25.98	25.98	1,365,000
Dec 14, 2023	27.17	27.38	26.27	26.42	26.42	910,600
Dec 13, 2023	25.82	27.11	25.72	26.96	26.96	1,105,100
Dec 12, 2023	26.24	26.30	25.60	25.80	25.80	742,000
Dec 11, 2023	26.25	26.32	26.09	26.20	26.20	436,000
Dec 08, 2023	26.44	26.46	26.10	26.28	26.28	270,000
Dec 07, 2023	26.20	26.47	26.07	26.40	26.40	520,800
Dec 06, 2023	26.54	26.58	26.12	26.23	26.23	495,300
Dec 05, 2023	26.11	26.52	25.96	26.52	26.52	571,600
Dec 04, 2023	25.51	26.21	25.51	26.21	26.21	492,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,031.02-2,127.52(-2.41%)

Pilgrim's Pride Corporation (PPC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,031.02
-2,127.52(-2.41%)