PPC - Pilgrim's Pride Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202323.1623.1822.1522.6622.661,081,900
May 25, 202323.7523.7823.0423.2123.211,572,100
May 24, 202323.6623.8023.4723.7923.79993,700
May 23, 202323.3923.7923.3523.6723.67887,900
May 22, 202323.7323.8723.2623.4223.42652,900
May 19, 202323.7123.8923.5623.7523.75926,700
May 18, 202323.2623.8323.1623.6123.61781,100
May 17, 202322.6223.4022.5823.3723.371,005,600
May 16, 202322.7122.7722.4122.6222.62570,000
May 15, 202322.7622.8622.4722.8322.83446,000
May 12, 202322.6322.9022.5122.6422.64555,400
May 11, 202322.2722.6422.0822.6022.60352,900
May 10, 202322.5222.5522.1922.4122.41434,100
May 09, 202322.5822.5822.1522.4122.41474,100
May 08, 202322.3922.6822.3222.6822.681,041,300
May 05, 202322.1522.9421.9122.7522.75967,600
May 04, 202321.7422.0321.5022.0022.00776,700
May 03, 202321.9222.3321.6521.8121.81751,600
May 02, 202322.2022.2021.4621.7721.77980,000
May 01, 202322.6923.0022.2122.2922.29944,200
Apr 28, 202322.4923.1922.2022.8122.811,107,500
Apr 27, 202321.1822.1520.5922.0722.071,952,300
Apr 26, 202321.8421.9121.2721.5121.511,212,400
Apr 25, 202322.0822.0821.6821.8221.82647,000
Apr 24, 202322.5022.5122.1522.2922.29511,900
Apr 21, 202322.7322.7322.2922.3122.31457,800
Apr 20, 202322.7222.7822.3622.5922.59468,900
Apr 19, 202322.9622.9822.7222.8622.86397,000
Apr 18, 202323.3123.3422.9522.9622.96398,900
Apr 17, 202323.3823.3823.0023.2323.23484,800
Apr 14, 202323.4523.7223.2123.3723.37549,700
Apr 13, 202323.4323.5823.2323.4623.46472,200
Apr 12, 202323.5423.6323.2123.4023.40387,800
Apr 11, 202323.3323.5823.1023.4223.42411,300
Apr 10, 202322.8323.2622.7823.1623.16629,400
Apr 06, 202322.7022.9222.6022.8922.89827,500
Apr 05, 202322.9222.9622.6022.6522.65536,100
Apr 04, 202323.5823.7222.7522.9622.96624,600
Apr 03, 202323.1423.6122.9623.5923.59788,300
Mar 31, 202322.8123.1922.7723.1823.18633,600
Mar 30, 202322.5022.7422.4322.6922.69522,500
Mar 29, 202322.3022.7322.2122.4722.47456,700
Mar 28, 202322.1622.3122.0322.1122.11462,600
Mar 27, 202322.1222.4922.1022.2422.24478,400
Mar 24, 202321.2622.2421.1121.9921.991,069,500
Mar 23, 202322.1022.1321.2721.3421.341,043,900
Mar 22, 202322.6522.7222.0222.0322.03982,300
Mar 21, 202323.2623.2822.5822.6922.69925,900
Mar 20, 202323.2523.5322.8923.0623.06742,000
Mar 17, 202323.4823.5423.0223.1423.142,082,200
Mar 16, 202323.6524.2223.4923.6523.65899,400
Mar 15, 202323.9824.0223.4523.7423.741,207,600
Mar 14, 202323.9424.3723.8524.2924.29927,500
Mar 13, 202323.7824.0123.3823.6023.60622,800
Mar 10, 202323.6023.9923.4023.7823.78866,200
Mar 09, 202323.9424.4123.6823.7023.70801,100
Mar 08, 202323.6323.9223.5023.8923.89419,800
Mar 07, 202323.8924.0123.3723.6723.67454,600
Mar 06, 202324.1424.3223.7723.8523.85561,400
Mar 03, 202324.3924.3924.0524.2124.21405,600
Mar 02, 202323.6524.3323.5424.3324.33633,400
Mar 01, 202323.4024.0023.3323.7223.72913,000
Feb 28, 202324.2124.8223.3723.3923.391,534,300
Feb 27, 202324.7724.9524.1724.2324.23741,100
Feb 24, 202324.5424.9724.4724.7224.72681,500
Feb 23, 202324.6925.3024.5724.7924.79743,300
Feb 22, 202324.5724.9424.3624.6224.621,384,200
Feb 21, 202324.7224.9524.5224.7224.72628,500
Feb 17, 202324.4025.1124.4024.8924.89832,000
Feb 16, 202324.3724.5624.0524.4424.44732,300
Feb 15, 202324.0024.6124.0024.5224.52626,800
Feb 14, 202324.4824.6524.0924.1024.101,146,100
Feb 13, 202324.3424.9724.1024.5524.55901,800
Feb 10, 202325.1126.0524.3424.3624.362,048,800
Feb 09, 202323.0225.6322.8025.2125.212,425,300
Feb 08, 202323.4723.6323.1723.5123.511,030,600
Feb 07, 202323.8723.8723.3223.6123.61609,500
Feb 06, 202323.2523.9123.2523.9023.90921,500
Feb 03, 202324.8624.9424.1024.1224.12731,400
Feb 02, 202324.4024.9124.2624.8424.84762,300
Feb 01, 202324.3224.6524.0324.4624.46986,400
Jan 31, 202323.9024.3123.8324.2824.281,026,900
Jan 30, 202324.7424.7423.7623.7923.79910,800
Jan 27, 202325.0525.0524.2124.8724.87952,100
Jan 26, 202325.5625.5725.0925.1825.18571,100
Jan 25, 202326.1826.3725.5525.5625.56732,000
Jan 24, 202326.1726.2825.9625.9825.98547,100
Jan 23, 202326.1026.4926.0726.1726.17685,700
Jan 20, 202325.8326.0525.6126.0126.01637,400
Jan 19, 202325.3025.7724.9425.7325.73978,100
Jan 18, 202326.2426.5225.3025.3325.33851,100
Jan 17, 202325.8026.4025.8026.2726.27525,600
Jan 13, 202325.4425.8725.4225.8225.82624,200
Jan 12, 202325.3425.7325.1925.4525.45719,500
Jan 11, 202325.2525.3924.9925.1925.19514,100
Jan 10, 202325.4625.6025.2225.2425.24675,400
Jan 09, 202325.5425.7825.2725.4525.45787,800
Jan 06, 202325.1625.7524.9525.5625.56967,000
Jan 05, 202323.9825.1623.9624.8924.891,748,100
Jan 04, 202323.9724.4323.8424.0624.06800,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...