Canada markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.78-0.09 (-0.26%)
At close: 04:00PM EDT
34.78 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202434.7034.8434.3734.7834.78361,000
Jun 13, 202434.8735.1634.5334.8734.87524,700
Jun 12, 202435.0635.4034.4935.0135.01513,700
Jun 11, 202434.1735.0834.0135.0235.02709,500
Jun 10, 202434.1034.4933.9434.1934.19609,400
Jun 07, 202434.1434.4433.9934.1034.10518,100
Jun 06, 202434.2334.5134.0434.2434.24497,300
Jun 05, 202434.6634.7533.7034.1634.161,025,200
Jun 04, 202434.7334.9134.5234.6634.66818,500
Jun 03, 202435.9636.1334.6334.8634.86997,100
May 31, 202435.7535.9335.4635.9335.93635,500
May 30, 202436.4136.4935.7335.7835.78655,300
May 29, 202436.0236.6335.9636.4136.41636,200
May 28, 202436.2936.4835.6836.1036.10722,200
May 24, 202435.7136.6035.5336.4436.44679,400
May 23, 202436.3536.4835.5535.7135.71780,600
May 22, 202437.5737.6236.1336.4036.40885,900
May 21, 202438.2438.6937.6437.7937.79619,800
May 20, 202437.4038.1437.3738.1138.11638,400
May 17, 202437.8337.9036.9637.3637.36664,400
May 16, 202438.3238.4137.6037.7037.70561,200
May 15, 202438.6639.0038.2238.3238.32664,700
May 14, 202437.7738.5837.4938.5038.50574,000
May 13, 202437.1737.9236.9637.7837.78577,700
May 10, 202437.4237.5536.8837.1337.13595,200
May 09, 202437.2037.8237.1537.4837.48632,100
May 08, 202436.6337.4036.5037.1137.11625,000
May 07, 202436.7536.9436.4536.5536.55651,600
May 06, 202436.8336.9935.8136.6536.65855,100
May 03, 202435.9736.7635.9736.2836.28910,100
May 02, 202435.3136.4433.6735.9535.951,414,200
May 01, 202435.9336.0935.3535.3935.39887,200
Apr 30, 202436.1436.1835.8136.0236.02911,000
Apr 29, 202435.8536.2535.6036.1436.14552,400
Apr 26, 202435.8636.0635.6535.7635.76318,900
Apr 25, 202435.8435.9135.2935.8835.88547,500
Apr 24, 202435.7236.1235.6336.0036.00412,000
Apr 23, 202435.9436.1835.6835.7235.72493,900
Apr 22, 202436.0236.4735.8035.9935.99579,900
Apr 19, 202435.5635.9135.5635.7735.77540,900
Apr 18, 202435.2535.8435.2535.5535.55511,700
Apr 17, 202435.7135.8235.0235.2835.28598,300
Apr 16, 202435.0435.6135.0035.5735.57557,200
Apr 15, 202435.4535.9235.3635.4335.43659,000
Apr 12, 202436.0036.1535.0235.1435.14522,400
Apr 11, 202435.2436.0535.2336.0036.00617,100
Apr 10, 202435.1635.2734.9235.1935.19402,400
Apr 09, 202435.4435.6135.0935.3135.31564,900
Apr 08, 202435.1235.4934.9935.2535.25433,200
Apr 05, 202434.8335.1034.7135.0835.08466,600
Apr 04, 202434.6735.1434.5934.8234.82458,000
Apr 03, 202435.1235.2834.6334.7134.711,224,200
Apr 02, 202434.6935.4034.4035.1035.10907,000
Apr 01, 202434.4134.7434.0634.5134.51586,800
Mar 28, 202434.6434.8034.1934.3234.32677,100
Mar 27, 202434.4834.6734.3834.5934.59349,600
Mar 26, 202434.1434.3734.1034.3134.31413,100
Mar 25, 202433.9434.2033.8734.1634.16341,000
Mar 22, 202434.0234.1333.8333.8533.85448,700
Mar 21, 202433.8933.9833.7033.9033.90775,700
Mar 20, 202433.5033.7833.2533.7233.72519,900
Mar 19, 202433.8233.9833.4633.5733.57499,700
Mar 18, 202433.7633.9233.5533.7633.76586,400
Mar 15, 202433.7333.9933.3533.6933.691,128,400
Mar 14, 202432.9333.7732.8233.7633.76675,800
Mar 13, 202433.5433.6932.6532.9832.981,075,800
Mar 12, 202432.7733.6232.7533.3833.381,379,200
Mar 11, 202432.5733.1232.4232.8632.86952,800
Mar 08, 202432.3332.4532.0632.3932.39435,100
Mar 07, 202432.0732.4531.7732.3932.39858,700
Mar 06, 202432.3132.3231.7331.9731.97502,600
Mar 05, 202432.0032.5131.8032.3032.30738,100
Mar 04, 202432.0932.2531.6031.8531.85685,100
Mar 01, 202431.8332.1231.5732.0932.091,015,200
Feb 29, 202432.4832.5031.3131.8431.841,403,300
Feb 28, 202432.3532.5632.0432.3632.361,296,400
Feb 27, 202431.7232.6331.4832.2132.211,987,700
Feb 26, 202431.0031.2430.0031.1931.192,749,900
Feb 23, 202428.7229.0228.4928.8728.87889,900
Feb 22, 202428.9528.9528.6028.7628.76417,600
Feb 21, 202429.2029.2428.9128.9828.98391,400
Feb 20, 202428.4529.2328.2929.1329.13699,300
Feb 16, 202428.4428.7628.2228.5528.55389,900
Feb 15, 202428.1728.8527.9928.5928.59599,300
Feb 14, 202428.0128.1327.5928.0828.08548,400
Feb 13, 202427.8928.0627.5728.0128.01666,400
Feb 12, 202427.3128.2327.3128.0328.03799,100
Feb 09, 202427.3827.3927.1827.3127.31544,300
Feb 08, 202427.1227.3127.0127.2927.29325,400
Feb 07, 202426.9327.3226.5227.1427.14662,700
Feb 06, 202426.9527.0126.8026.9226.92492,300
Feb 05, 202427.3527.6726.9326.9526.95749,700
Feb 02, 202427.4427.5327.0227.0427.04554,800
Feb 01, 202427.1027.5126.8927.5027.50700,400
Jan 31, 202427.7427.8227.1227.1727.17332,600
Jan 30, 202427.6427.8127.4927.7627.76227,200
Jan 29, 202427.6327.7727.4827.7527.75403,800
Jan 26, 202427.3927.6527.3927.5527.55534,400
Jan 25, 202427.5027.6027.2527.3127.31610,900
Jan 24, 202427.9627.9627.3827.4027.40567,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...