Canada markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.18+0.49 (+2.16%)
At close: 04:00PM EDT
23.18 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202322.8123.1922.7723.1823.18633,600
Mar 30, 202322.5022.7422.4322.6922.69522,500
Mar 29, 202322.3022.7322.2122.4722.47456,700
Mar 28, 202322.1622.3122.0322.1122.11462,600
Mar 27, 202322.1222.4922.1022.2422.24478,400
Mar 24, 202321.2622.2421.1121.9921.991,069,500
Mar 23, 202322.1022.1321.2721.3421.341,043,900
Mar 22, 202322.6522.7222.0222.0322.03982,300
Mar 21, 202323.2623.2822.5822.6922.69925,900
Mar 20, 202323.2523.5322.8923.0623.06742,000
Mar 17, 202323.4823.5423.0223.1423.142,082,200
Mar 16, 202323.6524.2223.4923.6523.65899,400
Mar 15, 202323.9824.0223.4523.7423.741,207,600
Mar 14, 202323.9424.3723.8524.2924.29927,500
Mar 13, 202323.7824.0123.3823.6023.60622,800
Mar 10, 202323.6023.9923.4023.7823.78866,200
Mar 09, 202323.9424.4123.6823.7023.70801,100
Mar 08, 202323.6323.9223.5023.8923.89419,800
Mar 07, 202323.8924.0123.3723.6723.67454,600
Mar 06, 202324.1424.3223.7723.8523.85561,400
Mar 03, 202324.3924.3924.0524.2124.21405,600
Mar 02, 202323.6524.3323.5424.3324.33633,400
Mar 01, 202323.4024.0023.3323.7223.72913,000
Feb 28, 202324.2124.8223.3723.3923.391,534,300
Feb 27, 202324.7724.9524.1724.2324.23741,100
Feb 24, 202324.5424.9724.4724.7224.72681,500
Feb 23, 202324.6925.3024.5724.7924.79743,300
Feb 22, 202324.5724.9424.3624.6224.621,384,200
Feb 21, 202324.7224.9524.5224.7224.72628,500
Feb 17, 202324.4025.1124.4024.8924.89832,000
Feb 16, 202324.3724.5624.0524.4424.44732,300
Feb 15, 202324.0024.6124.0024.5224.52626,800
Feb 14, 202324.4824.6524.0924.1024.101,146,100
Feb 13, 202324.3424.9724.1024.5524.55901,800
Feb 10, 202325.1126.0524.3424.3624.362,048,800
Feb 09, 202323.0225.6322.8025.2125.212,425,300
Feb 08, 202323.4723.6323.1723.5123.511,030,600
Feb 07, 202323.8723.8723.3223.6123.61609,500
Feb 06, 202323.2523.9123.2523.9023.90921,500
Feb 03, 202324.8624.9424.1024.1224.12731,400
Feb 02, 202324.4024.9124.2624.8424.84762,300
Feb 01, 202324.3224.6524.0324.4624.46986,400
Jan 31, 202323.9024.3123.8324.2824.281,026,900
Jan 30, 202324.7424.7423.7623.7923.79910,800
Jan 27, 202325.0525.0524.2124.8724.87952,100
Jan 26, 202325.5625.5725.0925.1825.18571,100
Jan 25, 202326.1826.3725.5525.5625.56732,000
Jan 24, 202326.1726.2825.9625.9825.98547,100
Jan 23, 202326.1026.4926.0726.1726.17685,700
Jan 20, 202325.8326.0525.6126.0126.01637,400
Jan 19, 202325.3025.7724.9425.7325.73978,100
Jan 18, 202326.2426.5225.3025.3325.33851,100
Jan 17, 202325.8026.4025.8026.2726.27525,600
Jan 13, 202325.4425.8725.4225.8225.82624,200
Jan 12, 202325.3425.7325.1925.4525.45719,500
Jan 11, 202325.2525.3924.9925.1925.19514,100
Jan 10, 202325.4625.6025.2225.2425.24675,400
Jan 09, 202325.5425.7825.2725.4525.45787,800
Jan 06, 202325.1625.7524.9525.5625.56967,000
Jan 05, 202323.9825.1623.9624.8924.891,748,100
Jan 04, 202323.9724.4323.8424.0624.06800,900
Jan 03, 202323.7324.0023.4523.8023.80630,600
Dec 30, 202223.6323.7723.3523.7323.73909,900
Dec 29, 202223.7224.0623.6723.7223.72320,000
Dec 28, 202224.0824.2123.6423.6423.64386,700
Dec 27, 202223.8524.1323.6324.0724.07360,500
Dec 23, 202223.4723.9623.4723.8023.80388,600
Dec 22, 202223.4223.5323.1023.4423.44533,800
Dec 21, 202223.2523.6422.9723.4323.43792,300
Dec 20, 202222.7923.4822.6623.1323.13730,000
Dec 19, 202223.3723.3722.5322.8022.80805,300
Dec 16, 202223.0823.5022.5723.4323.432,160,100
Dec 15, 202223.9223.9623.3223.3823.38736,200
Dec 14, 202223.8524.2823.6924.0924.091,067,100
Dec 13, 202224.7424.7523.6923.7823.78997,900
Dec 12, 202224.5224.5224.2124.3124.31577,400
Dec 09, 202224.7925.1524.4924.5324.53623,300
Dec 08, 202225.2725.4424.8624.9424.94811,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...