Canada markets close in 1 hour 29 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.86-0.34 (-1.35%)
As of 02:30PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202225.2725.4424.8624.8624.86490,188
Dec 07, 202224.9325.3324.7925.2025.20951,600
Dec 06, 202225.2025.3524.8924.9624.96709,700
Dec 05, 202225.8225.8225.1225.2125.21599,100
Dec 02, 202225.3326.1425.3326.0726.07736,000
Dec 01, 202226.2926.4025.4725.4925.491,031,700
Nov 30, 202226.2026.2025.6226.1626.16774,800
Nov 29, 202226.3026.5226.0426.2226.22473,500
Nov 28, 202225.9526.4025.8126.2626.26770,400
Nov 25, 202226.2526.4025.9826.0826.08178,100
Nov 23, 202226.0126.2425.6726.2126.21290,400
Nov 22, 202226.2026.5725.9326.0826.08564,800
Nov 21, 202225.3125.9825.1925.9825.98436,000
Nov 18, 202225.2525.4225.0325.3325.33471,900
Nov 17, 202224.2725.2024.2725.0625.06470,500
Nov 16, 202224.7924.9124.5124.7824.78867,800
Nov 15, 202225.0225.2124.6224.8424.84752,400
Nov 14, 202225.4925.5724.9024.9224.92483,900
Nov 11, 202225.2025.5524.9725.3525.35654,400
Nov 10, 202224.9825.4324.7825.0825.08697,800
Nov 09, 202225.1525.2624.1624.2424.24829,600
Nov 08, 202225.3125.7325.0325.3425.34708,800
Nov 07, 202224.8025.8624.5525.3125.311,443,400
Nov 04, 202224.0424.7223.6924.7024.701,334,500
Nov 03, 202224.1024.1523.5223.7823.78958,200
Nov 02, 202223.2824.4423.2824.3324.331,010,700
Nov 01, 202223.3323.4922.9723.4223.42820,200
Oct 31, 202223.6423.7323.0323.0523.05775,000
Oct 28, 202223.2423.8123.1323.6923.69942,900
Oct 27, 202224.0024.2522.9123.2623.261,592,300
Oct 26, 202222.6523.1222.4022.6022.601,282,700
Oct 25, 202221.8822.6021.7222.4522.45749,800
Oct 24, 202222.0422.1021.6121.9021.90572,800
Oct 21, 202221.5621.9621.4521.8221.82509,400
Oct 20, 202221.8222.1721.3121.5721.57811,200
Oct 19, 202221.8621.9621.2621.7321.73580,100
Oct 18, 202222.1622.3921.5722.0322.03682,700
Oct 17, 202221.7522.2321.7122.0622.06616,800
Oct 14, 202221.6521.7721.1621.4021.40583,600
Oct 13, 202221.0221.7720.8521.6121.61659,500
Oct 12, 202221.5521.6021.2321.3421.34586,000
Oct 11, 202221.2521.7021.1021.4321.43630,600
Oct 10, 202221.7822.0021.1621.4121.41545,100
Oct 07, 202221.9421.9421.1421.6121.611,011,100
Oct 06, 202222.6922.6922.0822.1522.15604,800
Oct 05, 202223.2823.4322.6122.6822.68746,200
Oct 04, 202223.5623.8423.4023.6423.64862,600
Oct 03, 202223.5723.5723.1623.2023.20578,700
Sept 30, 202223.2723.7522.9823.0223.02655,900
Sept 29, 202223.5423.5422.7523.2323.23756,200
Sept 28, 202223.4123.7423.2123.6223.62653,800
Sept 27, 202223.4324.3523.1723.3923.39759,600
Sept 26, 202224.0024.0923.0223.1823.181,400,100
Sept 23, 202224.5424.5423.6124.0624.06607,200
Sept 22, 202224.8025.0524.6124.9324.93851,700
Sept 21, 202225.2925.5024.8624.8724.87750,800
Sept 20, 202225.4225.5925.0625.2025.20808,900
Sept 19, 202225.3725.8725.2625.6025.60855,100
Sept 16, 202225.4625.7225.2725.4025.401,681,600
Sept 15, 202226.1226.1725.5525.6525.65669,800
Sept 14, 202226.6426.7525.8726.0926.09681,100
Sept 13, 202227.4527.5726.5226.6426.64857,300
Sept 12, 202227.6228.4427.6228.0528.05757,800
Sept 09, 202227.4327.8927.3627.5727.57827,800
Sept 08, 202227.5627.7027.0127.2327.23949,600
Sept 07, 202227.0127.8626.7027.7627.761,041,100
Sept 06, 202227.9427.9626.9527.0627.061,051,700
Sept 02, 202228.2628.5727.8727.9627.96877,500
Sept 01, 202228.1628.1827.4628.1228.121,106,700
Aug 31, 202228.9729.1228.4228.4728.47830,000
Aug 30, 202229.1129.2328.9029.0029.00609,100
Aug 29, 202229.0029.3728.7529.0629.06562,700
Aug 26, 202229.9030.1329.1229.1729.17678,500
Aug 25, 202229.5330.0129.5229.9429.94587,200
Aug 24, 202229.4629.8929.4029.5829.58549,200
Aug 23, 202229.5329.8129.4029.5629.56747,800
Aug 22, 202230.3030.3029.3129.6029.60913,900
Aug 19, 202230.1730.5430.1030.4930.49424,200
Aug 18, 202230.1830.3830.0030.3830.38439,800
Aug 17, 202230.4330.4329.3530.0630.06962,600
Aug 16, 202230.1331.2130.0230.5630.56821,100
Aug 15, 202229.9130.2929.7830.2530.25715,600
Aug 12, 202230.2130.4929.9930.0630.06424,800
Aug 11, 202229.9330.3029.9330.1030.10459,100
Aug 10, 202230.2230.3429.9129.9329.93386,400
Aug 09, 202230.4130.5130.0430.1730.17473,600
Aug 08, 202230.0030.3429.9430.3230.32736,500
Aug 05, 202229.8130.2729.7630.1330.13575,400
Aug 04, 202230.3030.6329.9429.9929.99608,800
Aug 03, 202231.0431.1630.4430.8730.87556,100
Aug 02, 202231.1931.3130.5231.0331.03758,400
Aug 01, 202231.3231.3830.2430.6930.69981,700
Jul 29, 202232.5832.5830.8431.3731.371,115,900
Jul 28, 202233.0033.9631.4332.4832.481,266,000
Jul 27, 202232.9232.9632.2232.7432.74606,600
Jul 26, 202232.2932.9532.1832.9032.90595,700
Jul 25, 202231.8732.5031.6432.3732.37605,700
Jul 22, 202231.6532.2831.5531.6831.68719,500
Jul 21, 202231.0431.9330.9231.7831.78698,100
Jul 20, 202230.8031.2430.6531.1731.17476,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...