Advertisement
Advertisement
U.S. markets open in 5 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Performance Food Group Company (PFGC)

NYSE - NYSE Delayed Price. Currency in USD
59.98-0.22 (-0.37%)
At close: 04:00PM EDT
59.98 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202360.3660.6959.9059.9859.98689,314
Sep 21, 202361.3261.3860.1860.2060.20866,100
Sep 20, 202361.3462.1761.3461.5361.53825,400
Sep 19, 202361.3461.8160.5461.2561.25835,100
Sep 18, 202360.4961.8760.3461.3361.331,068,000
Sep 15, 202359.9660.7559.8360.4560.452,911,700
Sep 14, 202360.0060.3559.3759.8859.88973,700
Sep 13, 202359.3259.9558.9859.4559.45688,100
Sep 12, 202359.2359.7458.6659.5559.55807,000
Sep 11, 202359.1459.9458.8859.2759.27774,400
Sep 08, 202359.3559.6758.9759.1259.12730,600
Sep 07, 202359.7359.9959.0459.3359.33929,500
Sep 06, 202360.2560.6359.5559.8359.83874,600
Sep 05, 202361.4561.7159.7060.1160.111,296,900
Sep 01, 202362.2762.9862.2262.3462.34704,600
Aug 31, 202362.0062.5461.9462.1362.13771,200
Aug 30, 202362.2762.9462.2662.3762.37535,500
Aug 29, 202361.8462.3261.0862.3262.32483,800
Aug 28, 202361.3261.8361.2661.8161.81468,200
Aug 25, 202361.7061.8660.2161.0061.00837,800
Aug 24, 202361.5362.0661.2461.2561.25702,000
Aug 23, 202360.9461.7460.8661.6661.66660,900
Aug 22, 202362.0162.3760.6760.9960.99839,300
Aug 21, 202363.0763.2061.4062.2162.21780,900
Aug 18, 202362.5963.5262.4263.0063.001,190,800
Aug 17, 202363.1064.3462.6462.7362.732,015,000
Aug 16, 202359.3062.9958.2162.6962.693,310,700
Aug 15, 202357.3557.5456.9957.4657.46972,000
Aug 14, 202358.0458.1757.5157.6557.65663,000
Aug 11, 202357.8558.0057.1557.9357.93818,500
Aug 10, 202359.0959.1557.5157.8257.821,145,900
Aug 09, 202358.7759.0158.4058.9058.90790,700
Aug 08, 202359.4459.6358.6258.7558.75624,700
Aug 07, 202359.8860.1859.2159.8659.86469,100
Aug 04, 202359.6660.2459.5459.8359.83561,200
Aug 03, 202359.6960.0959.4759.6359.63764,700
Aug 02, 202359.8260.5359.2859.9059.90527,600
Aug 01, 202359.5060.9459.4160.4460.44808,100
Jul 31, 202360.6260.6259.4659.7659.76887,900
Jul 28, 202361.2761.4860.4760.6260.62613,700
Jul 27, 202362.2562.2560.6760.8460.84519,600
Jul 26, 202362.0662.2461.7462.0362.03475,100
Jul 25, 202361.5762.0061.2462.0062.00572,500
Jul 24, 202361.9762.1961.7861.9061.90901,500
Jul 21, 202362.0062.3261.6261.9761.97955,700
Jul 20, 202361.7461.8361.0561.7061.70484,700
Jul 19, 202360.4161.9460.3661.4661.461,270,100
Jul 18, 202360.9061.2859.7960.1860.18606,300
Jul 17, 202360.1261.4959.8660.9860.98720,100
Jul 14, 202360.9761.0460.0460.1360.13782,800
Jul 13, 202361.4861.5561.0861.1161.11729,600
Jul 12, 202361.3661.4960.9661.4161.41559,200
Jul 11, 202360.9261.3060.5960.9760.97551,000
Jul 10, 202360.0960.8160.0960.7160.71639,200
Jul 07, 202359.8561.0859.4260.3860.381,180,000
Jul 06, 202360.2060.4959.5059.7559.751,163,300
Jul 05, 202360.7160.7460.1060.4360.431,156,800
Jul 03, 202360.1460.9160.1060.8660.86527,800
Jun 30, 202360.3560.7759.7660.2460.241,379,400
Jun 29, 202359.6360.2659.6360.0560.051,121,800
Jun 28, 202359.1759.8558.7559.6559.651,335,600
Jun 27, 202357.8259.6457.8259.3959.39782,200
Jun 26, 202357.7358.2457.4057.8457.84745,700
Jun 23, 202356.8658.0356.7357.7757.772,200,600
Jun 22, 202356.4856.8855.8656.8656.86930,400
Jun 21, 202354.6256.3154.5856.2256.22843,200
Jun 20, 202355.3855.6154.6854.8354.831,618,200
Jun 16, 202356.7957.0355.8856.3156.311,654,900
Jun 15, 202356.3056.9256.1956.8556.85777,300
Jun 14, 202356.3756.8856.1856.4156.41851,200
Jun 13, 202355.4556.2055.1556.1956.19885,500
Jun 12, 202355.4155.5654.9355.4155.41647,600
Jun 09, 202355.9756.0055.1755.2155.21584,300
Jun 08, 202356.1356.3155.6156.0156.01589,100
Jun 07, 202355.9456.6955.6956.0656.06925,800
Jun 06, 202356.7257.0756.3756.7556.75530,300
Jun 05, 202356.5657.0856.3256.7556.75646,500
Jun 02, 202356.2457.1755.4557.1557.15904,300
Jun 01, 202355.1855.8855.0155.6555.651,349,000
May 31, 202355.5255.8754.9355.2955.291,181,200
May 30, 202356.4956.8555.0855.6355.63972,100
May 26, 202355.3956.7455.3956.7056.70956,300
May 25, 202355.6355.9455.1255.4955.49674,100
May 24, 202355.5656.2855.3255.8655.86824,700
May 23, 202356.8657.0555.5955.8255.82905,100
May 22, 202357.3457.7357.0457.4357.43817,800
May 19, 202358.1958.1956.9357.2057.20575,700
May 18, 202358.0158.2056.9257.9857.98891,300
May 17, 202358.5458.6557.9358.2158.21852,700
May 16, 202359.3359.3358.2558.3258.32750,500
May 15, 202360.1260.1259.4059.5759.57782,300
May 12, 202360.5561.1759.2560.2760.271,077,500
May 11, 202360.0460.8759.2960.0860.081,324,000
May 10, 202361.7062.3857.7859.6559.652,349,300
May 09, 202360.8162.0360.2361.7061.701,826,600
May 08, 202362.1062.3361.0461.1761.171,006,000
May 05, 202361.2562.0861.1262.0162.011,076,400
May 04, 202361.4161.7160.8960.9360.93995,900
May 03, 202361.9562.4661.5861.6061.60749,700
May 02, 202362.0362.2260.3561.7461.74969,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement