Canada markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.42+0.10 (+0.34%)
At close: 04:00PM EDT
29.81 +0.39 (+1.33%)
After hours: 06:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 03, 202228.4528.5228.0628.1228.12391,900
Feb 02, 202228.5528.7528.3328.4828.48687,100
Feb 01, 202227.9528.5327.7428.4628.46700,400
Jan 31, 202227.4528.0227.2827.9727.97648,300
Jan 28, 202227.0427.4626.9027.4427.44304,200
Jan 27, 202227.1927.5426.8727.0927.09380,700
Jan 26, 202227.4427.6527.2027.3027.30317,600
Jan 25, 202227.4327.6426.8427.3727.37369,000
Jan 24, 202227.2227.7026.9127.5227.52581,200
Jan 21, 202227.4627.6527.2727.3527.35546,300
Jan 20, 202227.8727.8827.5527.5527.55401,700
Jan 19, 202227.8628.0227.7927.8927.89540,300
Jan 18, 202228.0128.1227.8027.9327.93511,800
Jan 14, 202228.0628.1827.8128.1228.12225,200
Jan 13, 202228.2028.4727.9427.9927.99379,100
Jan 12, 202228.5928.6028.0528.2128.21206,600
Jan 11, 202228.4928.6628.2528.5928.59243,800
Jan 10, 202228.6528.6828.2528.5128.51552,200
Jan 07, 202228.3528.7528.1728.4828.48779,000
Jan 06, 202227.8828.4427.7428.3928.39637,500
Jan 05, 202228.0828.2427.7127.7727.77651,800
Jan 04, 202228.1928.3427.9027.9927.99542,800
Jan 03, 202228.0828.2027.8928.1028.10325,000
Dec 31, 202127.9028.2427.7028.2028.20263,400
Dec 30, 202128.5828.5827.8627.8727.87176,000
Dec 29, 202127.9528.1827.8728.1828.18193,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...