Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 31, 2023 - Aug 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 30, 2024 | 46.66 | 47.44 | 46.26 | 46.58 | 46.58 | 1,105,900 |
| Aug 29, 2024 | 45.91 | 46.70 | 45.56 | 46.51 | 46.51 | 1,037,700 |
| Aug 28, 2024 | 44.74 | 45.76 | 44.50 | 45.69 | 45.69 | 846,300 |
| Aug 27, 2024 | 45.18 | 45.29 | 44.54 | 44.73 | 44.73 | 715,500 |
| Aug 26, 2024 | 44.79 | 45.43 | 44.79 | 45.13 | 45.13 | 633,800 |
| Aug 23, 2024 | 43.97 | 44.72 | 43.66 | 44.67 | 44.67 | 548,600 |
| Aug 22, 2024 | 43.99 | 44.09 | 43.65 | 43.97 | 43.97 | 688,800 |
| Aug 21, 2024 | 43.77 | 44.10 | 43.47 | 43.97 | 43.97 | 672,000 |
| Aug 20, 2024 | 43.72 | 43.74 | 43.06 | 43.54 | 43.54 | 543,100 |
| Aug 19, 2024 | 43.51 | 43.85 | 42.85 | 43.74 | 43.74 | 1,028,200 |
| Aug 16, 2024 | 43.82 | 44.32 | 42.66 | 43.30 | 43.30 | 2,019,900 |
| Aug 15, 2024 | 45.10 | 45.12 | 44.11 | 44.19 | 44.19 | 1,571,100 |
| Aug 14, 2024 | 44.29 | 45.89 | 44.29 | 45.69 | 45.69 | 1,268,000 |
| Aug 13, 2024 | 44.00 | 44.38 | 43.77 | 44.22 | 44.22 | 857,000 |
| Aug 12, 2024 | 44.08 | 44.25 | 43.24 | 43.96 | 43.96 | 1,178,200 |
| Aug 09, 2024 | 44.51 | 44.92 | 44.07 | 44.67 | 44.67 | 998,200 |
| Aug 08, 2024 | 43.98 | 44.97 | 43.93 | 44.42 | 44.42 | 1,247,600 |
| Aug 07, 2024 | 43.62 | 44.46 | 43.27 | 44.05 | 44.05 | 1,186,300 |
| Aug 06, 2024 | 43.31 | 45.48 | 43.31 | 43.71 | 43.71 | 1,652,700 |
| Aug 05, 2024 | 40.85 | 43.92 | 40.76 | 43.31 | 43.31 | 1,832,800 |
| Aug 02, 2024 | 42.29 | 42.62 | 40.98 | 41.47 | 41.47 | 828,700 |
| Aug 01, 2024 | 43.00 | 44.62 | 40.57 | 42.21 | 42.21 | 1,550,300 |
| Jul 31, 2024 | 41.64 | 41.85 | 40.00 | 41.23 | 41.23 | 958,200 |
| Jul 30, 2024 | 41.17 | 41.87 | 40.94 | 41.46 | 41.46 | 637,000 |
| Jul 29, 2024 | 41.71 | 41.77 | 41.05 | 41.24 | 41.24 | 483,000 |
| Jul 26, 2024 | 41.11 | 41.75 | 40.88 | 41.63 | 41.63 | 512,000 |
| Jul 25, 2024 | 40.33 | 41.44 | 39.79 | 41.06 | 41.06 | 812,000 |
| Jul 24, 2024 | 39.47 | 40.34 | 39.31 | 40.10 | 40.10 | 605,600 |
| Jul 23, 2024 | 40.01 | 40.03 | 39.42 | 39.47 | 39.47 | 363,100 |
| Jul 22, 2024 | 39.44 | 40.10 | 39.37 | 39.92 | 39.92 | 465,000 |
| Jul 19, 2024 | 39.73 | 39.86 | 39.00 | 39.35 | 39.35 | 563,200 |
| Jul 18, 2024 | 38.91 | 39.86 | 38.78 | 39.80 | 39.80 | 683,400 |
| Jul 17, 2024 | 39.31 | 40.21 | 38.88 | 38.99 | 38.99 | 712,000 |
| Jul 16, 2024 | 38.36 | 39.24 | 38.36 | 39.12 | 39.12 | 705,400 |
| Jul 15, 2024 | 38.20 | 38.67 | 38.13 | 38.29 | 38.29 | 483,100 |
| Jul 12, 2024 | 38.12 | 38.21 | 37.96 | 38.08 | 38.08 | 345,700 |
| Jul 11, 2024 | 38.11 | 38.11 | 37.28 | 37.92 | 37.92 | 573,900 |
| Jul 10, 2024 | 38.04 | 38.54 | 38.01 | 38.05 | 38.05 | 489,600 |
| Jul 09, 2024 | 38.30 | 38.38 | 37.87 | 37.93 | 37.93 | 329,000 |
| Jul 08, 2024 | 38.15 | 38.50 | 38.10 | 38.25 | 38.25 | 255,300 |
| Jul 05, 2024 | 38.50 | 38.50 | 37.78 | 38.07 | 38.07 | 452,900 |
| Jul 03, 2024 | 38.93 | 38.93 | 38.53 | 38.67 | 38.67 | 318,800 |
| Jul 02, 2024 | 38.23 | 38.84 | 38.05 | 38.76 | 38.76 | 438,400 |
| Jul 01, 2024 | 38.61 | 38.81 | 38.18 | 38.24 | 38.24 | 351,700 |
| Jun 28, 2024 | 38.34 | 38.61 | 37.71 | 38.49 | 38.49 | 813,300 |
| Jun 27, 2024 | 37.96 | 38.44 | 36.52 | 38.29 | 38.29 | 453,000 |
| Jun 26, 2024 | 38.17 | 38.46 | 37.77 | 38.01 | 38.01 | 572,700 |
| Jun 25, 2024 | 37.79 | 38.31 | 37.64 | 38.17 | 38.17 | 574,600 |
| Jun 24, 2024 | 36.88 | 37.73 | 36.88 | 37.65 | 37.65 | 506,700 |
| Jun 21, 2024 | 36.20 | 36.88 | 36.03 | 36.84 | 36.84 | 828,200 |
| Jun 20, 2024 | 35.64 | 36.83 | 35.57 | 36.14 | 36.14 | 571,600 |
| Jun 18, 2024 | 35.05 | 35.55 | 34.76 | 35.53 | 35.53 | 480,100 |
| Jun 17, 2024 | 34.75 | 34.94 | 34.47 | 34.72 | 34.72 | 494,300 |
| Jun 14, 2024 | 34.70 | 34.84 | 34.37 | 34.78 | 34.78 | 361,000 |
| Jun 13, 2024 | 34.87 | 35.16 | 34.53 | 34.87 | 34.87 | 524,700 |
| Jun 12, 2024 | 35.06 | 35.40 | 34.49 | 35.01 | 35.01 | 513,700 |
| Jun 11, 2024 | 34.17 | 35.08 | 34.01 | 35.02 | 35.02 | 709,500 |
| Jun 10, 2024 | 34.10 | 34.49 | 33.94 | 34.19 | 34.19 | 609,400 |
| Jun 07, 2024 | 34.14 | 34.44 | 33.99 | 34.10 | 34.10 | 518,100 |
| Jun 06, 2024 | 34.23 | 34.51 | 34.04 | 34.24 | 34.24 | 497,300 |
| Jun 05, 2024 | 34.66 | 34.75 | 33.70 | 34.16 | 34.16 | 1,025,200 |
| Jun 04, 2024 | 34.73 | 34.91 | 34.52 | 34.66 | 34.66 | 818,500 |
| Jun 03, 2024 | 35.96 | 36.13 | 34.63 | 34.86 | 34.86 | 997,100 |
| May 31, 2024 | 35.75 | 35.93 | 35.46 | 35.93 | 35.93 | 635,500 |
| May 30, 2024 | 36.41 | 36.49 | 35.73 | 35.78 | 35.78 | 655,300 |
| May 29, 2024 | 36.02 | 36.63 | 35.96 | 36.41 | 36.41 | 636,200 |
| May 28, 2024 | 36.29 | 36.48 | 35.68 | 36.10 | 36.10 | 722,200 |
| May 24, 2024 | 35.71 | 36.60 | 35.53 | 36.44 | 36.44 | 679,400 |
| May 23, 2024 | 36.35 | 36.48 | 35.55 | 35.71 | 35.71 | 780,600 |
| May 22, 2024 | 37.57 | 37.62 | 36.13 | 36.40 | 36.40 | 885,900 |
| May 21, 2024 | 38.24 | 38.69 | 37.64 | 37.79 | 37.79 | 619,800 |
| May 20, 2024 | 37.40 | 38.14 | 37.37 | 38.11 | 38.11 | 638,400 |
| May 17, 2024 | 37.83 | 37.90 | 36.96 | 37.36 | 37.36 | 664,400 |
| May 16, 2024 | 38.32 | 38.41 | 37.60 | 37.70 | 37.70 | 561,200 |
| May 15, 2024 | 38.66 | 39.00 | 38.22 | 38.32 | 38.32 | 664,700 |
| May 14, 2024 | 37.77 | 38.58 | 37.49 | 38.50 | 38.50 | 574,000 |
| May 13, 2024 | 37.17 | 37.92 | 36.96 | 37.78 | 37.78 | 577,700 |
| May 10, 2024 | 37.42 | 37.55 | 36.88 | 37.13 | 37.13 | 595,200 |
| May 09, 2024 | 37.20 | 37.82 | 37.15 | 37.48 | 37.48 | 632,100 |
| May 08, 2024 | 36.63 | 37.40 | 36.50 | 37.11 | 37.11 | 625,000 |
| May 07, 2024 | 36.75 | 36.94 | 36.45 | 36.55 | 36.55 | 651,600 |
| May 06, 2024 | 36.83 | 36.99 | 35.81 | 36.65 | 36.65 | 855,100 |
| May 03, 2024 | 35.97 | 36.76 | 35.97 | 36.28 | 36.28 | 910,100 |
| May 02, 2024 | 35.31 | 36.44 | 33.67 | 35.95 | 35.95 | 1,414,200 |
| May 01, 2024 | 35.93 | 36.09 | 35.35 | 35.39 | 35.39 | 887,200 |
| Apr 30, 2024 | 36.14 | 36.18 | 35.81 | 36.02 | 36.02 | 911,000 |
| Apr 29, 2024 | 35.85 | 36.25 | 35.60 | 36.14 | 36.14 | 552,400 |
| Apr 26, 2024 | 35.86 | 36.06 | 35.65 | 35.76 | 35.76 | 318,900 |
| Apr 25, 2024 | 35.84 | 35.91 | 35.29 | 35.88 | 35.88 | 547,500 |
| Apr 24, 2024 | 35.72 | 36.12 | 35.63 | 36.00 | 36.00 | 412,000 |
| Apr 23, 2024 | 35.94 | 36.18 | 35.68 | 35.72 | 35.72 | 493,900 |
| Apr 22, 2024 | 36.02 | 36.47 | 35.80 | 35.99 | 35.99 | 579,900 |
| Apr 19, 2024 | 35.56 | 35.91 | 35.56 | 35.77 | 35.77 | 540,900 |
| Apr 18, 2024 | 35.25 | 35.84 | 35.25 | 35.55 | 35.55 | 511,700 |
| Apr 17, 2024 | 35.71 | 35.82 | 35.02 | 35.28 | 35.28 | 598,300 |
| Apr 16, 2024 | 35.04 | 35.61 | 35.00 | 35.57 | 35.57 | 557,200 |
| Apr 15, 2024 | 35.45 | 35.92 | 35.36 | 35.43 | 35.43 | 659,000 |
| Apr 12, 2024 | 36.00 | 36.15 | 35.02 | 35.14 | 35.14 | 522,400 |
| Apr 11, 2024 | 35.24 | 36.05 | 35.23 | 36.00 | 36.00 | 617,100 |
| Apr 10, 2024 | 35.16 | 35.27 | 34.92 | 35.19 | 35.19 | 402,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.