Canada markets close in 3 hours 25 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.71-0.10 (-0.44%)
As of 12:35PM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 202322.6822.9522.6822.7122.71105,570
Sept 22, 202323.5323.6022.8022.8122.81551,700
Sept 21, 202323.7823.7823.4723.5023.50500,500
Sept 20, 202324.1124.3323.8123.8123.81555,800
Sept 19, 202324.4024.4023.9824.0124.01613,900
Sept 18, 202324.8724.8724.2124.4024.40875,500
Sept 15, 202325.2525.3024.6424.7624.762,328,000
Sept 14, 202325.0725.4624.9625.2925.29907,700
Sept 13, 202324.8625.1324.7724.9524.95654,900
Sept 12, 202324.7624.8624.5024.7824.78403,900
Sept 11, 202324.5324.8724.5124.6824.68566,200
Sept 08, 202324.1524.5824.1224.5324.53346,200
Sept 07, 202324.0524.2724.0024.2124.21864,800
Sept 06, 202324.3824.5323.9424.1424.14656,200
Sept 05, 202324.9424.9424.3524.3724.37631,700
Sept 01, 202325.3025.3124.6825.0525.05429,100
Aug 31, 202325.2625.3925.1325.1625.16518,000
Aug 30, 202325.2525.3825.0625.2925.29450,500
Aug 29, 202325.1025.2824.8025.2025.20351,800
Aug 28, 202325.0225.3124.8425.0225.02373,800
Aug 25, 202325.0925.1224.8424.9424.94466,500
Aug 24, 202324.9925.4724.9425.0725.07453,500
Aug 23, 202324.9125.1624.6725.0625.06550,800
Aug 22, 202325.4725.4724.8824.9424.94619,400
Aug 21, 202325.5525.6225.1425.4325.43499,900
Aug 18, 202325.2725.6125.1025.4825.48556,200
Aug 17, 202325.3025.7125.2525.4325.43767,100
Aug 16, 202325.4925.5725.2025.2125.21655,800
Aug 15, 202325.7925.8125.5325.5525.55673,500
Aug 14, 202325.8726.3325.4625.7725.77819,400
Aug 11, 202325.5226.3825.5225.9925.99871,600
Aug 10, 202325.2025.5625.1725.5225.52725,100
Aug 09, 202324.9625.2024.8225.0125.01622,500
Aug 08, 202325.0225.1624.7224.9724.97655,300
Aug 07, 202324.8725.3624.5425.1225.12852,800
Aug 04, 202324.9625.5524.9625.2425.24677,100
Aug 03, 202324.8425.2224.4024.9524.95750,100
Aug 02, 202324.4725.0024.4724.7524.75569,400
Aug 01, 202324.7424.8924.3224.6524.65688,600
Jul 31, 202324.6125.0424.5024.7724.771,013,300
Jul 28, 202324.8525.0024.3524.5824.58793,500
Jul 27, 202324.7725.2023.6224.6024.601,440,900
Jul 26, 202324.1524.4624.1424.1924.191,117,600
Jul 25, 202324.3724.4323.9224.1624.16758,700
Jul 24, 202324.4224.6324.2224.3824.38759,500
Jul 21, 202324.6724.6924.3024.3524.35630,100
Jul 20, 202324.6224.7124.2624.6224.62611,000
Jul 19, 202324.7124.9224.5324.6224.62755,900
Jul 18, 202324.9125.2724.2624.4924.491,051,400
Jul 17, 202324.8825.1024.3324.8824.881,446,900
Jul 14, 202325.2025.3424.6224.8424.84959,500
Jul 13, 202324.0225.3023.9225.1625.162,645,400
Jul 12, 202322.6423.3122.6423.1323.131,715,100
Jul 11, 202321.8322.5021.7722.4922.49823,000
Jul 10, 202321.8722.0421.5821.7121.71653,100
Jul 07, 202321.8322.1821.6821.8521.85981,200
Jul 06, 202321.6621.8221.4121.7821.78728,900
Jul 05, 202321.6621.9221.4521.7721.77842,700
Jul 03, 202321.5521.7721.3621.6621.66272,000
Jun 30, 202321.0421.7120.9021.4921.491,391,600
Jun 29, 202321.0621.4020.8920.9120.91961,400
Jun 28, 202320.3821.1719.9621.0621.061,813,700
Jun 27, 202320.9421.0420.2720.3820.381,541,300
Jun 26, 202320.8220.9620.5920.8620.86915,000
Jun 23, 202321.2921.4520.7720.8520.851,329,000
Jun 22, 202321.4421.4421.0021.3921.391,093,500
Jun 21, 202321.4121.5921.3621.3721.37896,400
Jun 20, 202321.6221.6921.3221.5021.50785,600
Jun 16, 202322.2022.2121.5721.6621.661,413,600
Jun 15, 202322.4222.4422.0322.0822.081,109,800
Jun 14, 202323.0223.0222.3422.4122.41528,600
Jun 13, 202323.0923.4422.8722.9022.90753,900
Jun 12, 202322.6023.1722.5023.0623.06703,700
Jun 09, 202322.8722.8722.4222.5722.57387,200
Jun 08, 202323.0823.2222.7022.8822.88429,700
Jun 07, 202322.8423.4422.7423.1223.121,120,400
Jun 06, 202322.5422.9922.5422.8422.84999,200
Jun 05, 202322.6122.9622.5322.5722.57778,100
Jun 02, 202322.2723.0022.2722.7222.72511,000
Jun 01, 202322.2422.3121.8822.0222.02873,600
May 31, 202322.5422.7022.1322.2022.20925,300
May 30, 202322.5822.7122.4022.5422.54573,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...