Canada Markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.74+0.36 (+1.15%)
At close: 04:00PM EDT
31.74 0.00 (0.00%)
After hours: 06:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202231.4831.8131.1731.7431.74689,798
Jun 28, 202232.1932.8031.3431.3831.381,085,500
Jun 27, 202231.3832.6831.3532.1432.141,294,700
Jun 24, 202230.5731.2830.5131.0731.071,190,100
Jun 23, 202229.9330.5329.9330.4130.41821,000
Jun 22, 202229.6130.1529.3829.8629.861,068,600
Jun 21, 202230.0030.1729.8030.0530.05581,800
Jun 17, 202229.3729.8829.3029.3429.341,059,800
Jun 16, 202229.7029.8429.0729.3529.35765,200
Jun 15, 202229.7730.6629.7730.2330.23790,400
Jun 14, 202230.0230.1429.3029.5129.51654,600
Jun 13, 202229.8630.2629.5029.8229.82799,500
Jun 10, 202230.5830.7930.2630.4130.41696,100
Jun 09, 202231.6031.6030.9431.0231.02865,800
Jun 08, 202232.2432.2431.5331.6831.68802,400
Jun 07, 202232.0732.2231.5132.1932.191,381,400
Jun 06, 202234.5534.5532.0332.1932.191,286,700
Jun 03, 202234.4934.6634.0234.2634.261,013,700
Jun 02, 202233.1934.5932.8234.3934.391,381,000
Jun 01, 202233.4133.5532.6332.9932.99983,600
May 31, 202233.8433.8432.8033.3233.32987,000
May 27, 202233.0033.8132.9033.5933.591,098,100
May 26, 202232.2133.3232.2132.8432.841,114,100
May 25, 202231.1532.2631.0832.2132.211,110,200
May 24, 202230.6631.2230.4631.2231.221,233,000
May 23, 202229.5431.2129.5430.8530.851,830,900
May 20, 202229.4429.6828.7529.4229.42822,400
May 19, 202229.1729.7828.7329.3229.321,314,100
May 18, 202230.4330.4829.0929.4829.481,089,900
May 17, 202230.2730.5630.0130.4630.461,607,800
May 16, 202228.9230.1428.6229.9829.981,750,600
May 13, 202228.4329.6328.3828.9828.981,321,900
May 12, 202228.0728.3527.7128.2828.28845,600
May 11, 202228.6028.8027.9428.0928.091,171,900
May 10, 202228.4028.8028.0728.4828.481,282,400
May 09, 202228.8428.9827.7128.3928.39885,700
May 06, 202228.1729.2128.1329.1729.171,099,700
May 05, 202229.1229.2928.1428.4028.40932,400
May 04, 202228.7029.3228.6129.2929.291,026,000
May 03, 202229.4529.4628.5628.7028.701,177,600
May 02, 202228.6029.3028.2529.2629.261,192,100
Apr 29, 202229.5029.5028.3328.3528.35920,500
Apr 28, 202227.7829.3327.5529.2829.282,178,700
Apr 27, 202226.4927.0826.4826.7326.73806,300
Apr 26, 202227.2327.4826.3426.4826.481,038,800
Apr 25, 202227.2427.4826.5827.3227.32889,000
Apr 22, 202227.6328.0027.2827.3627.36933,600
Apr 21, 202228.0028.1627.6027.7127.711,612,200
Apr 20, 202228.3628.6927.8127.8327.831,049,600
Apr 19, 202227.5428.3627.4328.3328.33837,200
Apr 18, 202227.4227.7327.0327.4227.421,045,100
Apr 14, 202226.8527.4126.7027.3827.38699,000
Apr 13, 202226.2426.7526.2126.6226.62806,200
Apr 12, 202226.6126.9326.2426.2726.27940,000
Apr 11, 202226.4426.9926.3826.4626.46827,800
Apr 08, 202226.3126.7526.3126.3826.38939,600
Apr 07, 202226.0526.3626.0226.1926.19661,200
Apr 06, 202225.4226.5225.4226.0326.032,245,600
Apr 05, 202225.4825.7125.1825.3625.361,040,400
Apr 04, 202225.2825.5425.1525.5225.52779,100
Apr 01, 202225.3325.6525.1525.3525.35948,000
Mar 31, 202224.6925.5324.6925.1025.101,198,400
Mar 30, 202224.0224.7924.0224.7224.72830,100
Mar 29, 202223.7324.6723.7324.5524.55973,600
Mar 28, 202224.1624.2123.2323.5823.58912,800
Mar 25, 202223.5324.0523.2323.8923.89908,800
Mar 24, 202223.5523.8423.2623.6023.60795,700
Mar 23, 202223.3523.5923.1323.1923.19584,900
Mar 22, 202223.4623.8623.2623.4623.461,147,700
Mar 21, 202223.7824.0123.1623.3123.31956,000
Mar 18, 202223.3223.6123.1123.5423.541,342,700
Mar 17, 202223.2023.8123.0623.3923.391,289,100
Mar 16, 202222.8623.7322.8523.3023.301,068,600
Mar 15, 202222.8223.2022.7522.8522.851,046,800
Mar 14, 202223.4623.7722.8022.9622.961,049,100
Mar 11, 202222.9323.4122.8123.0823.08929,300
Mar 10, 202223.2523.7222.4622.9422.941,687,000
Mar 09, 202222.7423.2522.4122.9622.962,120,800
Mar 08, 202221.0621.7920.2321.5421.542,061,900
Mar 07, 202222.5422.8120.9121.0721.072,054,200
Mar 04, 202223.9424.0522.5422.6122.612,027,900
Mar 03, 202224.5024.8824.1024.2624.261,119,100
Mar 02, 202224.1824.6924.0624.4724.471,051,100
Mar 01, 202223.6624.2022.9624.0224.024,235,200
Feb 28, 202224.0024.4323.3423.5823.581,458,700
Feb 25, 202224.3524.7324.0124.5524.551,317,000
Feb 24, 202223.8224.4823.4824.4124.411,364,000
Feb 23, 202224.1824.4923.8724.3124.312,133,400
Feb 22, 202223.9224.2323.5324.0624.061,886,500
Feb 18, 202224.4025.0523.3124.0324.039,718,800
Feb 17, 202228.0328.1027.7827.8327.83874,900
Feb 16, 202228.2028.3728.0328.0628.06635,000
Feb 15, 202228.1928.4328.1428.2128.21489,200
Feb 14, 202228.6628.6627.9428.2028.20739,100
Feb 11, 202228.0728.5928.0328.3328.33622,400
Feb 10, 202228.6429.1827.9228.0828.081,217,100
Feb 09, 202229.0029.1728.7828.9528.95672,200
Feb 08, 202228.7629.0128.3628.9528.95735,900
Feb 07, 202228.2528.6227.7028.6228.621,358,700
Feb 04, 202227.9428.1027.4027.7727.77443,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...