Advertisement
Advertisement
U.S. markets close in 1 hour 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Performance Food Group Company (PFGC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.44+0.63 (+1.25%)
As of 02:37PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202251.0151.5050.9151.4451.44396,342
Aug 11, 202251.5251.8950.6550.8150.81783,200
Aug 10, 202250.3051.8950.3050.6850.681,623,100
Aug 09, 202251.0951.1948.6149.1549.151,340,800
Aug 08, 202251.1552.1150.8851.3551.35818,400
Aug 05, 202250.6951.9850.5250.9150.91721,100
Aug 04, 202250.3551.6750.1451.3851.38655,000
Aug 03, 202250.8651.4450.5050.6950.69596,500
Aug 02, 202250.4650.9849.8450.5350.53540,700
Aug 01, 202249.6651.3049.1550.7650.76865,200
Jul 29, 202251.1151.1349.5149.7149.711,144,600
Jul 28, 202250.8851.6550.1651.3251.32851,800
Jul 27, 202251.3651.4950.5150.8850.88664,200
Jul 26, 202250.7751.3950.1250.6250.62936,000
Jul 25, 202250.9651.3549.9651.2351.23706,600
Jul 22, 202251.4752.1250.2050.8350.83853,200
Jul 21, 202250.7051.2950.3351.1851.18727,800
Jul 20, 202250.6451.2550.4150.9950.99608,700
Jul 19, 202250.0051.0349.9150.4450.44938,900
Jul 18, 202250.0250.6549.0549.2349.231,431,000
Jul 15, 202248.6049.7648.2649.7049.701,580,000
Jul 14, 202247.2548.5046.9048.1248.12824,300
Jul 13, 202247.4048.5046.7847.9847.981,151,100
Jul 12, 202247.7948.7547.7348.1748.171,415,800
Jul 11, 202246.9747.9246.8647.8847.881,636,500
Jul 08, 202246.7948.2846.5147.4547.451,140,100
Jul 07, 202246.4847.3245.9947.0347.031,323,200
Jul 06, 202247.2647.9246.0846.1446.142,189,000
Jul 05, 202246.4747.4645.8147.2447.241,707,700
Jul 01, 202245.9447.4345.9447.3447.341,321,600
Jun 30, 202246.3646.9844.6045.9845.981,734,700
Jun 29, 202246.2746.9745.7046.3246.321,691,400
Jun 28, 202247.0047.9546.1346.1746.171,501,000
Jun 27, 202248.3348.3346.6146.8046.802,558,000
Jun 24, 202243.4348.0042.9648.0048.0019,649,900
Jun 23, 202242.8343.1341.5942.9542.952,252,000
Jun 22, 202241.5642.5241.3342.1642.162,929,600
Jun 21, 202241.9242.3241.1142.1842.181,904,300
Jun 17, 202239.9241.4039.7041.2741.272,950,300
Jun 16, 202239.7440.0638.8139.3139.312,074,800
Jun 15, 202239.6740.6639.2539.8539.851,827,200
Jun 14, 202239.2339.7438.5138.9138.912,149,200
Jun 13, 202239.7540.1838.5439.0539.051,857,000
Jun 10, 202240.7041.1739.8440.9140.911,291,400
Jun 09, 202242.0442.5441.2641.8341.831,250,600
Jun 08, 202243.4843.9942.4842.6442.641,226,800
Jun 07, 202242.8843.8342.6643.7843.781,349,600
Jun 06, 202242.8843.8342.3443.4643.461,129,500
Jun 03, 202242.7443.0541.7142.6542.651,467,600
Jun 02, 202241.9043.1541.9043.1543.151,588,600
Jun 01, 202243.3944.2241.8642.4542.452,650,000
May 31, 202243.7944.3443.2143.3443.341,548,600
May 27, 202243.3044.9043.3044.2644.26989,200
May 26, 202242.6244.5242.1543.5043.501,507,700
May 25, 202238.5041.4638.3340.9140.911,374,100
May 24, 202241.0141.0838.2338.8738.871,356,500
May 23, 202240.8641.8539.4641.8141.811,671,000
May 20, 202243.0643.0639.5740.3640.362,101,600
May 19, 202243.0443.8542.4042.6742.672,099,100
May 18, 202246.6746.6743.3243.6243.621,627,500
May 17, 202244.8246.5844.5546.4946.491,171,500
May 16, 202245.1045.6544.1444.2444.24840,100
May 13, 202243.6245.4243.4645.2345.231,507,700
May 12, 202242.3343.8041.3643.0043.002,186,500
May 11, 202245.0047.5842.7643.1443.143,765,900
May 10, 202246.7748.4045.8247.5447.542,783,400
May 09, 202247.7648.1844.9845.4045.401,701,300
May 06, 202248.6649.4247.3248.6548.651,383,500
May 05, 202250.6750.9148.0448.8648.86988,900
May 04, 202249.9651.5548.4651.4651.461,191,800
May 03, 202250.2851.1448.9850.3750.371,248,900
May 02, 202249.4850.3648.5150.3350.331,330,000
Apr 29, 202251.6151.8849.0049.2549.251,098,300
Apr 28, 202252.0052.2550.3551.6451.641,130,100
Apr 27, 202251.6252.5250.0051.4351.431,258,900
Apr 26, 202253.3153.8451.7751.8251.821,149,400
Apr 25, 202251.9854.1051.4153.9153.911,346,000
Apr 22, 202252.6953.8252.3952.5252.52971,700
Apr 21, 202254.7256.0052.9753.0653.061,266,800
Apr 20, 202252.7353.8152.4753.6653.661,504,800
Apr 19, 202250.5852.7850.5852.0852.081,022,700
Apr 18, 202249.9150.5849.5850.3650.36761,300
Apr 14, 202251.2752.0850.1050.1750.171,005,700
Apr 13, 202249.4351.4449.4351.1951.191,328,800
Apr 12, 202250.6051.3748.6949.3549.351,523,700
Apr 11, 202249.3450.3749.0949.8249.821,041,100
Apr 08, 202248.7350.1548.2649.3249.321,086,600
Apr 07, 202248.8049.1647.8548.6448.641,130,100
Apr 06, 202249.1949.2147.5248.6548.651,318,700
Apr 05, 202251.1252.0649.5749.9449.941,386,400
Apr 04, 202251.0251.7250.4451.6151.611,020,400
Apr 01, 202251.0651.9949.9450.9250.922,071,900
Mar 31, 202251.3252.0950.8950.9150.91931,600
Mar 30, 202252.0053.0151.4851.7251.72703,400
Mar 29, 202252.3853.6052.0352.8352.831,205,100
Mar 28, 202251.7151.7650.1751.4851.48941,800
Mar 25, 202252.4352.4351.0551.9551.951,053,000
Mar 24, 202251.6452.2850.3752.1452.141,076,700
Mar 23, 202250.9952.0450.6951.3451.34858,500
Mar 22, 202251.9452.7651.3351.8051.801,116,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement