NasdaqGS - Nasdaq Real Time Price • USD
Pilgrim's Pride Corporation (PPC)
As of 10:03 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.86 | 36.06 | 35.85 | 36.03 | 36.03 | 18,887 |
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 |
Apr 9, 2024 | 35.44 | 35.61 | 35.09 | 35.31 | 35.31 | 564,900 |
Apr 8, 2024 | 35.12 | 35.49 | 34.99 | 35.25 | 35.25 | 433,200 |
Apr 5, 2024 | 34.83 | 35.10 | 34.71 | 35.08 | 35.08 | 466,600 |
Apr 4, 2024 | 34.67 | 35.14 | 34.59 | 34.82 | 34.82 | 458,000 |
Apr 3, 2024 | 35.12 | 35.28 | 34.63 | 34.71 | 34.71 | 1,224,200 |
Apr 2, 2024 | 34.69 | 35.40 | 34.40 | 35.10 | 35.10 | 907,000 |
Apr 1, 2024 | 34.41 | 34.74 | 34.06 | 34.51 | 34.51 | 586,800 |
Mar 28, 2024 | 34.64 | 34.80 | 34.19 | 34.32 | 34.32 | 677,100 |
Mar 27, 2024 | 34.48 | 34.67 | 34.38 | 34.59 | 34.59 | 349,600 |
Mar 26, 2024 | 34.14 | 34.37 | 34.10 | 34.31 | 34.31 | 413,100 |
Mar 25, 2024 | 33.94 | 34.20 | 33.87 | 34.16 | 34.16 | 341,000 |
Mar 22, 2024 | 34.02 | 34.13 | 33.83 | 33.85 | 33.85 | 448,700 |
Mar 21, 2024 | 33.89 | 33.98 | 33.70 | 33.90 | 33.90 | 775,700 |
Mar 20, 2024 | 33.50 | 33.78 | 33.25 | 33.72 | 33.72 | 519,900 |
Mar 19, 2024 | 33.82 | 33.98 | 33.46 | 33.57 | 33.57 | 499,700 |
Mar 18, 2024 | 33.76 | 33.92 | 33.55 | 33.76 | 33.76 | 586,400 |
Mar 15, 2024 | 33.73 | 33.99 | 33.35 | 33.69 | 33.69 | 1,128,400 |
Mar 14, 2024 | 32.93 | 33.77 | 32.82 | 33.76 | 33.76 | 675,800 |
Mar 13, 2024 | 33.54 | 33.69 | 32.65 | 32.98 | 32.98 | 1,075,800 |
Mar 12, 2024 | 32.77 | 33.62 | 32.75 | 33.38 | 33.38 | 1,379,200 |
Mar 11, 2024 | 32.57 | 33.12 | 32.42 | 32.86 | 32.86 | 952,800 |
Mar 8, 2024 | 32.33 | 32.45 | 32.06 | 32.39 | 32.39 | 435,100 |
Mar 7, 2024 | 32.07 | 32.45 | 31.77 | 32.39 | 32.39 | 858,700 |
Mar 6, 2024 | 32.31 | 32.32 | 31.73 | 31.97 | 31.97 | 502,600 |
Mar 5, 2024 | 32.00 | 32.51 | 31.80 | 32.30 | 32.30 | 738,100 |
Mar 4, 2024 | 32.09 | 32.25 | 31.60 | 31.85 | 31.85 | 685,100 |
Mar 1, 2024 | 31.83 | 32.12 | 31.57 | 32.09 | 32.09 | 1,015,200 |
Feb 29, 2024 | 32.48 | 32.50 | 31.31 | 31.84 | 31.84 | 1,403,300 |
Feb 28, 2024 | 32.35 | 32.56 | 32.04 | 32.36 | 32.36 | 1,296,400 |
Feb 27, 2024 | 31.72 | 32.63 | 31.48 | 32.21 | 32.21 | 1,987,700 |
Feb 26, 2024 | 31.00 | 31.24 | 30.00 | 31.19 | 31.19 | 2,749,900 |
Feb 23, 2024 | 28.72 | 29.02 | 28.49 | 28.87 | 28.87 | 889,900 |
Feb 22, 2024 | 28.95 | 28.95 | 28.60 | 28.76 | 28.76 | 417,600 |
Feb 21, 2024 | 29.20 | 29.24 | 28.91 | 28.98 | 28.98 | 391,400 |
Feb 20, 2024 | 28.45 | 29.23 | 28.29 | 29.13 | 29.13 | 699,300 |
Feb 16, 2024 | 28.44 | 28.76 | 28.22 | 28.55 | 28.55 | 389,900 |
Feb 15, 2024 | 28.17 | 28.85 | 27.99 | 28.59 | 28.59 | 599,300 |
Feb 14, 2024 | 28.01 | 28.13 | 27.59 | 28.08 | 28.08 | 548,400 |
Feb 13, 2024 | 27.89 | 28.06 | 27.57 | 28.01 | 28.01 | 666,400 |
Feb 12, 2024 | 27.31 | 28.23 | 27.31 | 28.03 | 28.03 | 799,100 |
Feb 9, 2024 | 27.38 | 27.39 | 27.18 | 27.31 | 27.31 | 544,300 |
Feb 8, 2024 | 27.12 | 27.31 | 27.01 | 27.29 | 27.29 | 325,400 |
Feb 7, 2024 | 26.93 | 27.32 | 26.52 | 27.14 | 27.14 | 662,700 |
Feb 6, 2024 | 26.95 | 27.01 | 26.80 | 26.92 | 26.92 | 492,300 |
Feb 5, 2024 | 27.35 | 27.67 | 26.93 | 26.95 | 26.95 | 749,700 |
Feb 2, 2024 | 27.44 | 27.53 | 27.02 | 27.04 | 27.04 | 554,800 |
Feb 1, 2024 | 27.10 | 27.51 | 26.89 | 27.50 | 27.50 | 700,400 |
Jan 31, 2024 | 27.74 | 27.82 | 27.12 | 27.17 | 27.17 | 332,600 |
Jan 30, 2024 | 27.64 | 27.81 | 27.49 | 27.76 | 27.76 | 227,200 |
Jan 29, 2024 | 27.63 | 27.77 | 27.48 | 27.75 | 27.75 | 403,800 |
Jan 26, 2024 | 27.39 | 27.65 | 27.39 | 27.55 | 27.55 | 534,400 |
Jan 25, 2024 | 27.50 | 27.60 | 27.25 | 27.31 | 27.31 | 610,900 |
Jan 24, 2024 | 27.96 | 27.96 | 27.38 | 27.40 | 27.40 | 567,700 |
Jan 23, 2024 | 28.02 | 28.25 | 27.75 | 27.90 | 27.90 | 460,500 |
Jan 22, 2024 | 27.85 | 28.09 | 27.43 | 27.95 | 27.95 | 717,400 |
Jan 19, 2024 | 28.32 | 28.32 | 27.72 | 27.89 | 27.89 | 459,000 |
Jan 18, 2024 | 28.28 | 28.50 | 28.13 | 28.32 | 28.32 | 336,600 |
Jan 17, 2024 | 28.01 | 28.46 | 27.95 | 28.34 | 28.34 | 516,000 |
Jan 16, 2024 | 28.31 | 28.43 | 28.12 | 28.25 | 28.25 | 459,000 |
Jan 12, 2024 | 28.46 | 28.55 | 28.01 | 28.30 | 28.30 | 523,800 |
Jan 11, 2024 | 28.37 | 28.40 | 27.98 | 28.24 | 28.24 | 474,000 |
Jan 10, 2024 | 28.73 | 28.96 | 28.46 | 28.51 | 28.51 | 541,400 |
Jan 9, 2024 | 28.89 | 28.94 | 28.67 | 28.71 | 28.71 | 514,100 |
Jan 8, 2024 | 28.41 | 29.02 | 28.31 | 28.90 | 28.90 | 907,500 |
Jan 5, 2024 | 28.01 | 28.48 | 27.91 | 28.31 | 28.31 | 859,600 |
Jan 4, 2024 | 28.00 | 28.01 | 27.53 | 28.00 | 28.00 | 993,600 |
Jan 3, 2024 | 28.32 | 28.35 | 27.90 | 28.00 | 28.00 | 739,200 |
Jan 2, 2024 | 27.44 | 28.46 | 27.27 | 28.40 | 28.40 | 791,600 |
Dec 29, 2023 | 27.61 | 27.84 | 27.33 | 27.66 | 27.66 | 723,100 |
Dec 28, 2023 | 27.26 | 27.74 | 27.19 | 27.57 | 27.57 | 586,500 |
Dec 27, 2023 | 27.02 | 27.33 | 26.85 | 27.19 | 27.19 | 503,300 |
Dec 26, 2023 | 26.82 | 27.02 | 26.69 | 26.97 | 26.97 | 214,900 |
Dec 22, 2023 | 26.78 | 26.95 | 26.76 | 26.83 | 26.83 | 306,000 |
Dec 21, 2023 | 26.65 | 26.80 | 26.37 | 26.78 | 26.78 | 546,500 |
Dec 20, 2023 | 26.45 | 26.92 | 26.07 | 26.47 | 26.47 | 585,100 |
Dec 19, 2023 | 26.34 | 26.71 | 26.17 | 26.55 | 26.55 | 617,000 |
Dec 18, 2023 | 26.03 | 26.44 | 25.87 | 26.15 | 26.15 | 749,300 |
Dec 15, 2023 | 26.38 | 26.50 | 25.68 | 25.98 | 25.98 | 1,365,000 |
Dec 14, 2023 | 27.17 | 27.38 | 26.27 | 26.42 | 26.42 | 910,600 |
Dec 13, 2023 | 25.82 | 27.11 | 25.72 | 26.96 | 26.96 | 1,105,100 |
Dec 12, 2023 | 26.24 | 26.30 | 25.60 | 25.80 | 25.80 | 742,000 |
Dec 11, 2023 | 26.25 | 26.32 | 26.09 | 26.20 | 26.20 | 436,000 |
Dec 8, 2023 | 26.44 | 26.46 | 26.10 | 26.28 | 26.28 | 270,000 |
Dec 7, 2023 | 26.20 | 26.47 | 26.07 | 26.40 | 26.40 | 520,800 |
Dec 6, 2023 | 26.54 | 26.58 | 26.12 | 26.23 | 26.23 | 495,300 |
Dec 5, 2023 | 26.11 | 26.52 | 25.96 | 26.52 | 26.52 | 571,600 |
Dec 4, 2023 | 25.51 | 26.21 | 25.51 | 26.21 | 26.21 | 492,500 |
Dec 1, 2023 | 25.46 | 25.63 | 25.34 | 25.60 | 25.60 | 708,000 |
Nov 30, 2023 | 25.52 | 25.68 | 25.33 | 25.56 | 25.56 | 924,200 |
Nov 29, 2023 | 25.38 | 25.46 | 25.23 | 25.39 | 25.39 | 686,800 |
Nov 28, 2023 | 25.77 | 25.77 | 25.27 | 25.42 | 25.42 | 867,500 |
Nov 27, 2023 | 26.07 | 26.07 | 25.77 | 25.84 | 25.84 | 445,300 |
Nov 24, 2023 | 26.00 | 26.13 | 25.82 | 26.08 | 26.08 | 310,600 |
Nov 22, 2023 | 26.05 | 26.23 | 25.87 | 26.01 | 26.01 | 356,100 |
Nov 21, 2023 | 26.10 | 26.21 | 25.80 | 25.98 | 25.98 | 605,700 |
Nov 20, 2023 | 25.97 | 26.27 | 25.86 | 26.15 | 26.15 | 543,800 |
Nov 17, 2023 | 26.18 | 26.21 | 25.83 | 26.03 | 26.03 | 843,600 |
Nov 16, 2023 | 26.20 | 26.39 | 25.64 | 25.96 | 25.96 | 834,500 |
Nov 15, 2023 | 26.51 | 26.64 | 26.13 | 26.21 | 26.21 | 839,400 |
Nov 14, 2023 | 26.40 | 26.66 | 26.18 | 26.60 | 26.60 | 717,300 |
Nov 13, 2023 | 25.71 | 26.18 | 25.71 | 26.13 | 26.13 | 660,600 |
Nov 10, 2023 | 26.20 | 26.20 | 25.60 | 25.93 | 25.93 | 542,400 |
Nov 9, 2023 | 25.82 | 26.24 | 25.62 | 26.04 | 26.04 | 770,400 |
Nov 8, 2023 | 26.41 | 26.50 | 25.60 | 25.64 | 25.64 | 810,300 |
Nov 7, 2023 | 26.42 | 26.54 | 26.19 | 26.45 | 26.45 | 743,900 |
Nov 6, 2023 | 26.16 | 26.61 | 25.96 | 26.45 | 26.45 | 905,100 |
Nov 3, 2023 | 26.00 | 26.30 | 25.76 | 26.17 | 26.17 | 1,269,400 |
Nov 2, 2023 | 25.87 | 26.18 | 25.47 | 25.61 | 25.61 | 893,000 |
Nov 1, 2023 | 25.51 | 25.80 | 25.42 | 25.62 | 25.62 | 874,100 |
Oct 31, 2023 | 25.34 | 25.61 | 25.11 | 25.50 | 25.50 | 754,000 |
Oct 30, 2023 | 24.75 | 25.44 | 24.75 | 25.35 | 25.35 | 1,525,900 |
Oct 27, 2023 | 24.51 | 25.42 | 24.32 | 24.54 | 24.54 | 1,741,500 |
Oct 26, 2023 | 24.71 | 24.95 | 23.97 | 24.38 | 24.38 | 1,833,000 |
Oct 25, 2023 | 23.24 | 23.61 | 23.15 | 23.51 | 23.51 | 1,039,100 |
Oct 24, 2023 | 23.37 | 23.90 | 23.29 | 23.42 | 23.42 | 993,800 |
Oct 23, 2023 | 24.16 | 24.26 | 23.31 | 23.38 | 23.38 | 1,069,500 |
Oct 20, 2023 | 24.41 | 24.70 | 24.24 | 24.34 | 24.34 | 664,800 |
Oct 19, 2023 | 24.71 | 24.96 | 24.39 | 24.46 | 24.46 | 843,200 |
Oct 18, 2023 | 24.36 | 24.81 | 24.26 | 24.69 | 24.69 | 832,200 |
Oct 17, 2023 | 24.35 | 24.89 | 24.27 | 24.47 | 24.47 | 1,136,300 |
Oct 16, 2023 | 24.06 | 24.38 | 23.78 | 24.27 | 24.27 | 661,800 |
Oct 13, 2023 | 23.51 | 24.07 | 23.20 | 24.01 | 24.01 | 1,061,400 |
Oct 12, 2023 | 24.05 | 24.05 | 23.17 | 23.57 | 23.57 | 1,173,800 |
Oct 11, 2023 | 24.19 | 24.26 | 23.85 | 24.03 | 24.03 | 825,600 |
Oct 10, 2023 | 23.82 | 24.36 | 23.70 | 24.15 | 24.15 | 886,500 |
Oct 9, 2023 | 23.27 | 23.83 | 23.27 | 23.77 | 23.77 | 704,900 |
Oct 6, 2023 | 23.35 | 23.57 | 22.92 | 23.19 | 23.19 | 864,000 |
Oct 5, 2023 | 23.56 | 24.07 | 23.43 | 23.52 | 23.52 | 1,146,000 |
Oct 4, 2023 | 23.08 | 23.48 | 22.74 | 23.40 | 23.40 | 1,380,900 |
Oct 3, 2023 | 22.44 | 23.11 | 22.33 | 23.07 | 23.07 | 1,586,000 |
Oct 2, 2023 | 22.77 | 22.78 | 22.36 | 22.57 | 22.57 | 815,900 |
Sep 29, 2023 | 22.78 | 22.97 | 22.58 | 22.83 | 22.83 | 853,500 |
Sep 28, 2023 | 22.62 | 22.79 | 22.49 | 22.58 | 22.58 | 593,800 |
Sep 27, 2023 | 23.00 | 23.19 | 22.57 | 22.58 | 22.58 | 492,000 |
Sep 26, 2023 | 22.73 | 22.99 | 22.67 | 22.84 | 22.84 | 548,600 |
Sep 25, 2023 | 22.68 | 22.95 | 22.55 | 22.83 | 22.83 | 571,200 |
Sep 22, 2023 | 23.53 | 23.60 | 22.80 | 22.81 | 22.81 | 551,700 |
Sep 21, 2023 | 23.78 | 23.78 | 23.47 | 23.50 | 23.50 | 500,500 |
Sep 20, 2023 | 24.11 | 24.33 | 23.81 | 23.81 | 23.81 | 555,800 |
Sep 19, 2023 | 24.40 | 24.40 | 23.98 | 24.01 | 24.01 | 613,900 |
Sep 18, 2023 | 24.87 | 24.87 | 24.21 | 24.40 | 24.40 | 875,500 |
Sep 15, 2023 | 25.25 | 25.30 | 24.64 | 24.76 | 24.76 | 2,328,000 |
Sep 14, 2023 | 25.07 | 25.46 | 24.96 | 25.29 | 25.29 | 907,700 |
Sep 13, 2023 | 24.86 | 25.13 | 24.77 | 24.95 | 24.95 | 654,900 |
Sep 12, 2023 | 24.76 | 24.86 | 24.50 | 24.78 | 24.78 | 403,900 |
Sep 11, 2023 | 24.53 | 24.87 | 24.51 | 24.68 | 24.68 | 566,200 |
Sep 8, 2023 | 24.15 | 24.58 | 24.12 | 24.53 | 24.53 | 346,200 |
Sep 7, 2023 | 24.05 | 24.27 | 24.00 | 24.21 | 24.21 | 864,800 |
Sep 6, 2023 | 24.38 | 24.53 | 23.94 | 24.14 | 24.14 | 656,200 |
Sep 5, 2023 | 24.94 | 24.94 | 24.35 | 24.37 | 24.37 | 631,700 |
Sep 1, 2023 | 25.30 | 25.31 | 24.68 | 25.05 | 25.05 | 429,100 |
Aug 31, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 25.16 | 518,000 |
Aug 30, 2023 | 25.25 | 25.38 | 25.06 | 25.29 | 25.29 | 450,500 |
Aug 29, 2023 | 25.10 | 25.28 | 24.80 | 25.20 | 25.20 | 351,800 |
Aug 28, 2023 | 25.02 | 25.31 | 24.84 | 25.02 | 25.02 | 373,800 |
Aug 25, 2023 | 25.09 | 25.12 | 24.84 | 24.94 | 24.94 | 466,500 |
Aug 24, 2023 | 24.99 | 25.47 | 24.94 | 25.07 | 25.07 | 453,500 |
Aug 23, 2023 | 24.91 | 25.16 | 24.67 | 25.06 | 25.06 | 550,800 |
Aug 22, 2023 | 25.47 | 25.47 | 24.88 | 24.94 | 24.94 | 619,400 |
Aug 21, 2023 | 25.55 | 25.62 | 25.14 | 25.43 | 25.43 | 499,900 |
Aug 18, 2023 | 25.27 | 25.61 | 25.10 | 25.48 | 25.48 | 556,200 |
Aug 17, 2023 | 25.30 | 25.71 | 25.25 | 25.43 | 25.43 | 767,100 |
Aug 16, 2023 | 25.49 | 25.57 | 25.20 | 25.21 | 25.21 | 655,800 |
Aug 15, 2023 | 25.79 | 25.81 | 25.53 | 25.55 | 25.55 | 673,500 |
Aug 14, 2023 | 25.87 | 26.33 | 25.46 | 25.77 | 25.77 | 819,400 |
Aug 11, 2023 | 25.52 | 26.38 | 25.52 | 25.99 | 25.99 | 871,600 |
Aug 10, 2023 | 25.20 | 25.56 | 25.17 | 25.52 | 25.52 | 725,100 |
Aug 9, 2023 | 24.96 | 25.20 | 24.82 | 25.01 | 25.01 | 622,500 |
Aug 8, 2023 | 25.02 | 25.16 | 24.72 | 24.97 | 24.97 | 655,300 |
Aug 7, 2023 | 24.87 | 25.36 | 24.54 | 25.12 | 25.12 | 852,800 |
Aug 4, 2023 | 24.96 | 25.55 | 24.96 | 25.24 | 25.24 | 677,100 |
Aug 3, 2023 | 24.84 | 25.22 | 24.40 | 24.95 | 24.95 | 750,100 |
Aug 2, 2023 | 24.47 | 25.00 | 24.47 | 24.75 | 24.75 | 569,400 |
Aug 1, 2023 | 24.74 | 24.89 | 24.32 | 24.65 | 24.65 | 688,600 |
Jul 31, 2023 | 24.61 | 25.04 | 24.50 | 24.77 | 24.77 | 1,013,300 |
Jul 28, 2023 | 24.85 | 25.00 | 24.35 | 24.58 | 24.58 | 793,500 |
Jul 27, 2023 | 24.77 | 25.20 | 23.62 | 24.60 | 24.60 | 1,440,900 |
Jul 26, 2023 | 24.15 | 24.46 | 24.14 | 24.19 | 24.19 | 1,117,600 |
Jul 25, 2023 | 24.37 | 24.43 | 23.92 | 24.16 | 24.16 | 758,700 |
Jul 24, 2023 | 24.42 | 24.63 | 24.22 | 24.38 | 24.38 | 759,500 |
Jul 21, 2023 | 24.67 | 24.69 | 24.30 | 24.35 | 24.35 | 630,100 |
Jul 20, 2023 | 24.62 | 24.71 | 24.26 | 24.62 | 24.62 | 611,000 |
Jul 19, 2023 | 24.71 | 24.92 | 24.53 | 24.62 | 24.62 | 755,900 |
Jul 18, 2023 | 24.91 | 25.27 | 24.26 | 24.49 | 24.49 | 1,051,400 |
Jul 17, 2023 | 24.88 | 25.10 | 24.33 | 24.88 | 24.88 | 1,446,900 |
Jul 14, 2023 | 25.20 | 25.34 | 24.62 | 24.84 | 24.84 | 959,500 |
Jul 13, 2023 | 24.02 | 25.30 | 23.92 | 25.16 | 25.16 | 2,645,400 |
Jul 12, 2023 | 22.64 | 23.31 | 22.64 | 23.13 | 23.13 | 1,715,100 |
Jul 11, 2023 | 21.83 | 22.50 | 21.77 | 22.49 | 22.49 | 823,000 |
Jul 10, 2023 | 21.87 | 22.04 | 21.58 | 21.71 | 21.71 | 653,100 |
Jul 7, 2023 | 21.83 | 22.18 | 21.68 | 21.85 | 21.85 | 981,200 |
Jul 6, 2023 | 21.66 | 21.82 | 21.41 | 21.78 | 21.78 | 728,900 |
Jul 5, 2023 | 21.66 | 21.92 | 21.45 | 21.77 | 21.77 | 842,700 |
Jul 3, 2023 | 21.55 | 21.77 | 21.36 | 21.66 | 21.66 | 272,000 |
Jun 30, 2023 | 21.04 | 21.71 | 20.90 | 21.49 | 21.49 | 1,391,600 |
Jun 29, 2023 | 21.06 | 21.40 | 20.89 | 20.91 | 20.91 | 961,400 |
Jun 28, 2023 | 20.38 | 21.17 | 19.96 | 21.06 | 21.06 | 1,813,700 |
Jun 27, 2023 | 20.94 | 21.04 | 20.27 | 20.38 | 20.38 | 1,541,300 |
Jun 26, 2023 | 20.82 | 20.96 | 20.59 | 20.86 | 20.86 | 915,000 |
Jun 23, 2023 | 21.29 | 21.45 | 20.77 | 20.85 | 20.85 | 1,329,000 |
Jun 22, 2023 | 21.44 | 21.44 | 21.00 | 21.39 | 21.39 | 1,093,500 |
Jun 21, 2023 | 21.41 | 21.59 | 21.36 | 21.37 | 21.37 | 896,400 |
Jun 20, 2023 | 21.62 | 21.69 | 21.32 | 21.50 | 21.50 | 785,600 |
Jun 16, 2023 | 22.20 | 22.21 | 21.57 | 21.66 | 21.66 | 1,413,600 |
Jun 15, 2023 | 22.42 | 22.44 | 22.03 | 22.08 | 22.08 | 1,109,800 |
Jun 14, 2023 | 23.02 | 23.02 | 22.34 | 22.41 | 22.41 | 528,600 |
Jun 13, 2023 | 23.09 | 23.44 | 22.87 | 22.90 | 22.90 | 753,900 |
Jun 12, 2023 | 22.60 | 23.17 | 22.50 | 23.06 | 23.06 | 703,700 |
Jun 9, 2023 | 22.87 | 22.87 | 22.42 | 22.57 | 22.57 | 387,200 |
Jun 8, 2023 | 23.08 | 23.22 | 22.70 | 22.88 | 22.88 | 429,700 |
Jun 7, 2023 | 22.84 | 23.44 | 22.74 | 23.12 | 23.12 | 1,120,400 |
Jun 6, 2023 | 22.54 | 22.99 | 22.54 | 22.84 | 22.84 | 999,200 |
Jun 5, 2023 | 22.61 | 22.96 | 22.53 | 22.57 | 22.57 | 778,100 |
Jun 2, 2023 | 22.27 | 23.00 | 22.27 | 22.72 | 22.72 | 511,000 |
Jun 1, 2023 | 22.24 | 22.31 | 21.88 | 22.02 | 22.02 | 873,600 |
May 31, 2023 | 22.54 | 22.70 | 22.13 | 22.20 | 22.20 | 925,300 |
May 30, 2023 | 22.58 | 22.71 | 22.40 | 22.54 | 22.54 | 573,400 |
May 26, 2023 | 23.16 | 23.18 | 22.15 | 22.66 | 22.66 | 1,081,900 |
May 25, 2023 | 23.75 | 23.78 | 23.04 | 23.21 | 23.21 | 1,572,100 |
May 24, 2023 | 23.66 | 23.80 | 23.47 | 23.79 | 23.79 | 993,700 |
May 23, 2023 | 23.39 | 23.79 | 23.35 | 23.67 | 23.67 | 887,900 |
May 22, 2023 | 23.73 | 23.87 | 23.26 | 23.42 | 23.42 | 652,900 |
May 19, 2023 | 23.71 | 23.89 | 23.56 | 23.75 | 23.75 | 926,700 |
May 18, 2023 | 23.26 | 23.83 | 23.16 | 23.61 | 23.61 | 781,100 |
May 17, 2023 | 22.62 | 23.40 | 22.58 | 23.37 | 23.37 | 1,005,600 |
May 16, 2023 | 22.71 | 22.77 | 22.41 | 22.62 | 22.62 | 570,000 |
May 15, 2023 | 22.76 | 22.86 | 22.47 | 22.83 | 22.83 | 446,000 |
May 12, 2023 | 22.63 | 22.90 | 22.51 | 22.64 | 22.64 | 555,400 |
May 11, 2023 | 22.27 | 22.64 | 22.08 | 22.60 | 22.60 | 352,900 |
May 10, 2023 | 22.52 | 22.55 | 22.19 | 22.41 | 22.41 | 434,100 |
May 9, 2023 | 22.58 | 22.58 | 22.15 | 22.41 | 22.41 | 474,100 |
May 8, 2023 | 22.39 | 22.68 | 22.32 | 22.68 | 22.68 | 1,041,300 |
May 5, 2023 | 22.15 | 22.94 | 21.91 | 22.75 | 22.75 | 967,600 |
May 4, 2023 | 21.74 | 22.03 | 21.50 | 22.00 | 22.00 | 776,700 |
May 3, 2023 | 21.92 | 22.33 | 21.65 | 21.81 | 21.81 | 751,600 |
May 2, 2023 | 22.20 | 22.20 | 21.46 | 21.77 | 21.77 | 980,000 |
May 1, 2023 | 22.69 | 23.00 | 22.21 | 22.29 | 22.29 | 944,200 |
Apr 28, 2023 | 22.49 | 23.19 | 22.20 | 22.81 | 22.81 | 1,107,500 |
Apr 27, 2023 | 21.18 | 22.15 | 20.59 | 22.07 | 22.07 | 1,952,300 |
Apr 26, 2023 | 21.84 | 21.91 | 21.27 | 21.51 | 21.51 | 1,212,400 |
Related Tickers
POST Post Holdings, Inc.
105.70
-0.18%
HRL Hormel Foods Corporation
35.41
+0.40%
JJSF J&J Snack Foods Corp.
138.28
-0.30%
NOMD Nomad Foods Limited
18.79
+0.80%
CENT Central Garden & Pet Company
41.28
+1.43%
LANC Lancaster Colony Corporation
187.87
-0.06%
BRBR BellRing Brands, Inc.
55.71
+0.81%
JBSAY JBS S.A.
8.89
+4.22%
INGR Ingredion Incorporated
114.23
-0.22%
JBSS John B. Sanfilippo & Son, Inc.
102.07
+0.43%