Canada markets close in 6 hours 8 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.17+0.08 (+0.25%)
As of 09:51AM EST. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202431.8332.2532.0132.1732.1785,464
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
Jan 23, 202428.0228.2527.7527.9027.90460,500
Jan 22, 202427.8528.0927.4327.9527.95717,400
Jan 19, 202428.3228.3227.7227.8927.89459,000
Jan 18, 202428.2828.5028.1328.3228.32336,600
Jan 17, 202428.0128.4627.9528.3428.34516,000
Jan 16, 202428.3128.4328.1228.2528.25459,000
Jan 12, 202428.4628.5528.0128.3028.30523,800
Jan 11, 202428.3728.4027.9828.2428.24474,000
Jan 10, 202428.7328.9628.4628.5128.51541,400
Jan 09, 202428.8928.9428.6728.7128.71514,100
Jan 08, 202428.4129.0228.3128.9028.90907,500
Jan 05, 202428.0128.4827.9128.3128.31859,600
Jan 04, 202428.0028.0127.5328.0028.00993,600
Jan 03, 202428.3228.3527.9028.0028.00739,200
Jan 02, 202427.4428.4627.2728.4028.40791,600
Dec 29, 202327.6127.8427.3327.6627.66723,100
Dec 28, 202327.2627.7427.1927.5727.57586,500
Dec 27, 202327.0227.3326.8527.1927.19503,300
Dec 26, 202326.8227.0226.6926.9726.97214,900
Dec 22, 202326.7826.9526.7626.8326.83306,000
Dec 21, 202326.6526.8026.3726.7826.78546,500
Dec 20, 202326.4526.9226.0726.4726.47585,100
Dec 19, 202326.3426.7126.1726.5526.55617,000
Dec 18, 202326.0326.4425.8726.1526.15749,300
Dec 15, 202326.3826.5025.6825.9825.981,365,000
Dec 14, 202327.1727.3826.2726.4226.42910,600
Dec 13, 202325.8227.1125.7226.9626.961,105,100
Dec 12, 202326.2426.3025.6025.8025.80742,000
Dec 11, 202326.2526.3226.0926.2026.20436,000
Dec 08, 202326.4426.4626.1026.2826.28270,000
Dec 07, 202326.2026.4726.0726.4026.40520,800
Dec 06, 202326.5426.5826.1226.2326.23495,300
Dec 05, 202326.1126.5225.9626.5226.52571,600
Dec 04, 202325.5126.2125.5126.2126.21492,500
Dec 01, 202325.4625.6325.3425.6025.60708,000
Nov 30, 202325.5225.6825.3325.5625.56924,200
Nov 29, 202325.3825.4625.2325.3925.39686,800
Nov 28, 202325.7725.7725.2725.4225.42867,500
Nov 27, 202326.0726.0725.7725.8425.84445,300
Nov 24, 202326.0026.1325.8226.0826.08310,600
Nov 22, 202326.0526.2325.8726.0126.01356,100
Nov 21, 202326.1026.2125.8025.9825.98605,700
Nov 20, 202325.9726.2725.8626.1526.15543,800
Nov 17, 202326.1826.2125.8326.0326.03843,600
Nov 16, 202326.2026.3925.6425.9625.96834,500
Nov 15, 202326.5126.6426.1326.2126.21839,400
Nov 14, 202326.4026.6626.1826.6026.60717,300
Nov 13, 202325.7126.1825.7126.1326.13660,600
Nov 10, 202326.2026.2025.6025.9325.93542,400
Nov 09, 202325.8226.2425.6226.0426.04770,400
Nov 08, 202326.4126.5025.6025.6425.64810,300
Nov 07, 202326.4226.5426.1926.4526.45743,900
Nov 06, 202326.1626.6125.9626.4526.45905,100
Nov 03, 202326.0026.3025.7626.1726.171,269,400
Nov 02, 202325.8726.1825.4725.6125.61893,000
Nov 01, 202325.5125.8025.4225.6225.62874,100
Oct 31, 202325.3425.6125.1125.5025.50754,000
Oct 30, 202324.7525.4424.7525.3525.351,525,900
Oct 27, 202324.5125.4224.3224.5424.541,741,500
Oct 26, 202324.7124.9523.9724.3824.381,833,000
Oct 25, 202323.2423.6123.1523.5123.511,039,100
Oct 24, 202323.3723.9023.2923.4223.42993,800
Oct 23, 202324.1624.2623.3123.3823.381,069,500
Oct 20, 202324.4124.7024.2424.3424.34664,800
Oct 19, 202324.7124.9624.3924.4624.46843,200
Oct 18, 202324.3624.8124.2624.6924.69832,200
Oct 17, 202324.3524.8924.2724.4724.471,136,300
Oct 16, 202324.0624.3823.7824.2724.27661,800
Oct 13, 202323.5124.0723.2024.0124.011,061,400
Oct 12, 202324.0524.0523.1723.5723.571,173,800
Oct 11, 202324.1924.2623.8524.0324.03825,600
Oct 10, 202323.8224.3623.7024.1524.15886,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...