Performance Food Group Company (PFGC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

51.44

+0.63

(+1.25%)

As of 02:37PM EDT. Market open.

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	51.01	51.50	50.91	51.44	51.44	396,342
Aug 11, 2022	51.52	51.89	50.65	50.81	50.81	783,200
Aug 10, 2022	50.30	51.89	50.30	50.68	50.68	1,623,100
Aug 09, 2022	51.09	51.19	48.61	49.15	49.15	1,340,800
Aug 08, 2022	51.15	52.11	50.88	51.35	51.35	818,400
Aug 05, 2022	50.69	51.98	50.52	50.91	50.91	721,100
Aug 04, 2022	50.35	51.67	50.14	51.38	51.38	655,000
Aug 03, 2022	50.86	51.44	50.50	50.69	50.69	596,500
Aug 02, 2022	50.46	50.98	49.84	50.53	50.53	540,700
Aug 01, 2022	49.66	51.30	49.15	50.76	50.76	865,200
Jul 29, 2022	51.11	51.13	49.51	49.71	49.71	1,144,600
Jul 28, 2022	50.88	51.65	50.16	51.32	51.32	851,800
Jul 27, 2022	51.36	51.49	50.51	50.88	50.88	664,200
Jul 26, 2022	50.77	51.39	50.12	50.62	50.62	936,000
Jul 25, 2022	50.96	51.35	49.96	51.23	51.23	706,600
Jul 22, 2022	51.47	52.12	50.20	50.83	50.83	853,200
Jul 21, 2022	50.70	51.29	50.33	51.18	51.18	727,800
Jul 20, 2022	50.64	51.25	50.41	50.99	50.99	608,700
Jul 19, 2022	50.00	51.03	49.91	50.44	50.44	938,900
Jul 18, 2022	50.02	50.65	49.05	49.23	49.23	1,431,000
Jul 15, 2022	48.60	49.76	48.26	49.70	49.70	1,580,000
Jul 14, 2022	47.25	48.50	46.90	48.12	48.12	824,300
Jul 13, 2022	47.40	48.50	46.78	47.98	47.98	1,151,100
Jul 12, 2022	47.79	48.75	47.73	48.17	48.17	1,415,800
Jul 11, 2022	46.97	47.92	46.86	47.88	47.88	1,636,500
Jul 08, 2022	46.79	48.28	46.51	47.45	47.45	1,140,100
Jul 07, 2022	46.48	47.32	45.99	47.03	47.03	1,323,200
Jul 06, 2022	47.26	47.92	46.08	46.14	46.14	2,189,000
Jul 05, 2022	46.47	47.46	45.81	47.24	47.24	1,707,700
Jul 01, 2022	45.94	47.43	45.94	47.34	47.34	1,321,600
Jun 30, 2022	46.36	46.98	44.60	45.98	45.98	1,734,700
Jun 29, 2022	46.27	46.97	45.70	46.32	46.32	1,691,400
Jun 28, 2022	47.00	47.95	46.13	46.17	46.17	1,501,000
Jun 27, 2022	48.33	48.33	46.61	46.80	46.80	2,558,000
Jun 24, 2022	43.43	48.00	42.96	48.00	48.00	19,649,900
Jun 23, 2022	42.83	43.13	41.59	42.95	42.95	2,252,000
Jun 22, 2022	41.56	42.52	41.33	42.16	42.16	2,929,600
Jun 21, 2022	41.92	42.32	41.11	42.18	42.18	1,904,300
Jun 17, 2022	39.92	41.40	39.70	41.27	41.27	2,950,300
Jun 16, 2022	39.74	40.06	38.81	39.31	39.31	2,074,800
Jun 15, 2022	39.67	40.66	39.25	39.85	39.85	1,827,200
Jun 14, 2022	39.23	39.74	38.51	38.91	38.91	2,149,200
Jun 13, 2022	39.75	40.18	38.54	39.05	39.05	1,857,000
Jun 10, 2022	40.70	41.17	39.84	40.91	40.91	1,291,400
Jun 09, 2022	42.04	42.54	41.26	41.83	41.83	1,250,600
Jun 08, 2022	43.48	43.99	42.48	42.64	42.64	1,226,800
Jun 07, 2022	42.88	43.83	42.66	43.78	43.78	1,349,600
Jun 06, 2022	42.88	43.83	42.34	43.46	43.46	1,129,500
Jun 03, 2022	42.74	43.05	41.71	42.65	42.65	1,467,600
Jun 02, 2022	41.90	43.15	41.90	43.15	43.15	1,588,600
Jun 01, 2022	43.39	44.22	41.86	42.45	42.45	2,650,000
May 31, 2022	43.79	44.34	43.21	43.34	43.34	1,548,600
May 27, 2022	43.30	44.90	43.30	44.26	44.26	989,200
May 26, 2022	42.62	44.52	42.15	43.50	43.50	1,507,700
May 25, 2022	38.50	41.46	38.33	40.91	40.91	1,374,100
May 24, 2022	41.01	41.08	38.23	38.87	38.87	1,356,500
May 23, 2022	40.86	41.85	39.46	41.81	41.81	1,671,000
May 20, 2022	43.06	43.06	39.57	40.36	40.36	2,101,600
May 19, 2022	43.04	43.85	42.40	42.67	42.67	2,099,100
May 18, 2022	46.67	46.67	43.32	43.62	43.62	1,627,500
May 17, 2022	44.82	46.58	44.55	46.49	46.49	1,171,500
May 16, 2022	45.10	45.65	44.14	44.24	44.24	840,100
May 13, 2022	43.62	45.42	43.46	45.23	45.23	1,507,700
May 12, 2022	42.33	43.80	41.36	43.00	43.00	2,186,500
May 11, 2022	45.00	47.58	42.76	43.14	43.14	3,765,900
May 10, 2022	46.77	48.40	45.82	47.54	47.54	2,783,400
May 09, 2022	47.76	48.18	44.98	45.40	45.40	1,701,300
May 06, 2022	48.66	49.42	47.32	48.65	48.65	1,383,500
May 05, 2022	50.67	50.91	48.04	48.86	48.86	988,900
May 04, 2022	49.96	51.55	48.46	51.46	51.46	1,191,800
May 03, 2022	50.28	51.14	48.98	50.37	50.37	1,248,900
May 02, 2022	49.48	50.36	48.51	50.33	50.33	1,330,000
Apr 29, 2022	51.61	51.88	49.00	49.25	49.25	1,098,300
Apr 28, 2022	52.00	52.25	50.35	51.64	51.64	1,130,100
Apr 27, 2022	51.62	52.52	50.00	51.43	51.43	1,258,900
Apr 26, 2022	53.31	53.84	51.77	51.82	51.82	1,149,400
Apr 25, 2022	51.98	54.10	51.41	53.91	53.91	1,346,000
Apr 22, 2022	52.69	53.82	52.39	52.52	52.52	971,700
Apr 21, 2022	54.72	56.00	52.97	53.06	53.06	1,266,800
Apr 20, 2022	52.73	53.81	52.47	53.66	53.66	1,504,800
Apr 19, 2022	50.58	52.78	50.58	52.08	52.08	1,022,700
Apr 18, 2022	49.91	50.58	49.58	50.36	50.36	761,300
Apr 14, 2022	51.27	52.08	50.10	50.17	50.17	1,005,700
Apr 13, 2022	49.43	51.44	49.43	51.19	51.19	1,328,800
Apr 12, 2022	50.60	51.37	48.69	49.35	49.35	1,523,700
Apr 11, 2022	49.34	50.37	49.09	49.82	49.82	1,041,100
Apr 08, 2022	48.73	50.15	48.26	49.32	49.32	1,086,600
Apr 07, 2022	48.80	49.16	47.85	48.64	48.64	1,130,100
Apr 06, 2022	49.19	49.21	47.52	48.65	48.65	1,318,700
Apr 05, 2022	51.12	52.06	49.57	49.94	49.94	1,386,400
Apr 04, 2022	51.02	51.72	50.44	51.61	51.61	1,020,400
Apr 01, 2022	51.06	51.99	49.94	50.92	50.92	2,071,900
Mar 31, 2022	51.32	52.09	50.89	50.91	50.91	931,600
Mar 30, 2022	52.00	53.01	51.48	51.72	51.72	703,400
Mar 29, 2022	52.38	53.60	52.03	52.83	52.83	1,205,100
Mar 28, 2022	51.71	51.76	50.17	51.48	51.48	941,800
Mar 25, 2022	52.43	52.43	51.05	51.95	51.95	1,053,000
Mar 24, 2022	51.64	52.28	50.37	52.14	52.14	1,076,700
Mar 23, 2022	50.99	52.04	50.69	51.34	51.34	858,500
Mar 22, 2022	51.94	52.76	51.33	51.80	51.80	1,116,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,264.09+56.82(+1.35%)

Dow 3033,670.52+333.85(+1.00%)

Nasdaq12,994.05+214.14(+1.68%)

Russell 20002,007.71+32.45(+1.64%)

Crude Oil92.07-2.27(-2.41%)

Gold1,817.40+10.20(+0.56%)

Performance Food Group Company (PFGC)

S&P 500
4,264.09
+56.82(+1.35%)

Dow 30
33,670.52
+333.85(+1.00%)

Nasdaq
12,994.05
+214.14(+1.68%)

Russell 2000
2,007.71
+32.45(+1.64%)

Crude Oil
92.07
-2.27(-2.41%)

Gold
1,817.40
+10.20(+0.56%)