Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.46+0.43 (+1.85%)

As of 2:36PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	23.31	23.63	23.07	23.46	23.46	295,743
Mar 02, 2021	23.16	23.41	22.87	23.03	23.03	438,300
Mar 01, 2021	22.72	23.69	22.50	23.32	23.32	711,800
Feb 26, 2021	22.44	22.81	22.27	22.39	22.39	504,900
Feb 25, 2021	22.65	23.03	22.41	22.48	22.48	585,900
Feb 24, 2021	22.76	22.85	22.46	22.50	22.50	469,200
Feb 23, 2021	22.64	22.84	22.10	22.70	22.70	824,500
Feb 22, 2021	22.48	23.05	22.39	22.73	22.73	395,400
Feb 19, 2021	22.68	22.80	22.41	22.47	22.47	648,700
Feb 18, 2021	22.17	22.87	22.09	22.61	22.61	663,200
Feb 17, 2021	21.76	22.53	21.64	22.43	22.43	544,900
Feb 16, 2021	21.80	22.00	21.27	21.81	21.81	1,103,100
Feb 12, 2021	21.92	22.28	21.61	21.79	21.79	469,900
Feb 11, 2021	22.26	22.89	21.15	21.67	21.67	1,344,100
Feb 10, 2021	23.00	23.29	22.53	22.96	22.96	603,000
Feb 09, 2021	22.76	23.11	22.31	22.94	22.94	543,900
Feb 08, 2021	21.95	22.83	21.75	22.74	22.74	1,254,900
Feb 05, 2021	21.23	21.42	21.05	21.10	21.10	321,800
Feb 04, 2021	20.90	21.36	20.73	21.01	21.01	544,400
Feb 03, 2021	20.11	20.93	20.11	20.70	20.70	789,500
Feb 02, 2021	19.89	20.27	19.60	20.11	20.11	742,400
Feb 01, 2021	19.58	19.83	19.33	19.68	19.68	915,700
Jan 29, 2021	19.77	19.91	19.14	19.38	19.38	751,700
Jan 28, 2021	20.07	20.35	19.68	19.89	19.89	546,100
Jan 27, 2021	20.36	21.03	20.01	20.08	20.08	850,800
Jan 26, 2021	20.61	20.65	19.81	20.49	20.49	629,500
Jan 25, 2021	20.37	20.90	20.30	20.49	20.49	660,500
Jan 22, 2021	20.06	20.55	20.04	20.40	20.40	773,300
Jan 21, 2021	20.07	20.48	19.99	20.19	20.19	843,600
Jan 20, 2021	19.36	20.37	19.36	20.07	20.07	1,298,700
Jan 19, 2021	19.21	19.50	18.98	19.37	19.37	837,600
Jan 15, 2021	19.12	19.25	18.75	19.14	19.14	312,200
Jan 14, 2021	18.83	19.29	18.63	19.13	19.13	854,600
Jan 13, 2021	19.23	19.23	18.65	18.73	18.73	940,800
Jan 12, 2021	19.55	19.69	19.20	19.27	19.27	640,000
Jan 11, 2021	19.31	19.67	19.31	19.54	19.54	411,200
Jan 08, 2021	19.92	19.92	19.07	19.43	19.43	595,500
Jan 07, 2021	20.42	20.42	19.69	19.73	19.73	618,800
Jan 06, 2021	19.74	20.49	19.31	20.24	20.24	1,185,100
Jan 05, 2021	18.96	19.44	18.80	19.24	19.24	622,300
Jan 04, 2021	19.70	19.75	18.52	18.96	18.96	1,035,700
Dec 31, 2020	19.35	19.70	19.06	19.61	19.61	417,300
Dec 30, 2020	19.39	19.57	19.23	19.35	19.35	391,400
Dec 29, 2020	19.92	20.16	19.40	19.43	19.43	419,600
Dec 28, 2020	19.54	19.81	19.36	19.76	19.76	464,300
Dec 24, 2020	19.34	19.51	19.13	19.35	19.35	211,700
Dec 23, 2020	19.32	19.76	19.13	19.58	19.58	549,600
Dec 22, 2020	19.20	19.37	19.03	19.15	19.15	396,200
Dec 21, 2020	19.23	19.52	18.91	19.21	19.21	589,400
Dec 18, 2020	19.99	20.05	19.50	19.69	19.69	1,305,400
Dec 17, 2020	20.02	20.45	19.89	20.05	20.05	726,300
Dec 16, 2020	20.38	20.54	19.63	19.85	19.85	854,200
Dec 15, 2020	20.45	20.55	20.30	20.37	20.37	396,800
Dec 14, 2020	20.78	21.12	20.36	20.38	20.38	438,000
Dec 11, 2020	20.52	20.80	20.38	20.61	20.61	478,800
Dec 10, 2020	20.42	20.84	20.37	20.75	20.75	410,100
Dec 09, 2020	20.49	20.74	20.30	20.54	20.54	1,045,200
Dec 08, 2020	20.56	20.88	20.31	20.37	20.37	1,035,600
Dec 07, 2020	20.68	20.76	20.30	20.62	20.62	592,100
Dec 04, 2020	20.57	20.94	20.35	20.78	20.78	544,500
Dec 03, 2020	19.93	20.67	19.93	20.64	20.64	815,100
Dec 02, 2020	19.43	20.20	19.34	19.88	19.88	1,177,900
Dec 01, 2020	19.10	19.51	19.10	19.44	19.44	665,400
Nov 30, 2020	19.37	19.44	18.85	18.89	18.89	880,900
Nov 27, 2020	19.30	19.50	19.19	19.42	19.42	290,800
Nov 25, 2020	19.50	19.65	19.27	19.28	19.28	579,200
Nov 24, 2020	19.27	19.82	19.25	19.75	19.75	927,400
Nov 23, 2020	18.79	19.34	18.77	19.26	19.26	840,500
Nov 20, 2020	18.76	18.79	18.47	18.62	18.62	407,000
Nov 19, 2020	18.80	18.99	18.43	18.82	18.82	459,600
Nov 18, 2020	19.41	19.56	18.80	18.80	18.80	587,800
Nov 17, 2020	18.75	19.31	18.63	19.17	19.17	654,900
Nov 16, 2020	18.72	19.49	18.61	19.48	19.48	908,600
Nov 13, 2020	17.83	18.46	17.83	18.45	18.45	523,900
Nov 12, 2020	18.00	18.15	17.55	17.71	17.71	625,000
Nov 11, 2020	18.33	18.42	18.05	18.24	18.24	591,400
Nov 10, 2020	17.55	18.30	17.49	18.25	18.25	844,500
Nov 09, 2020	17.53	18.06	17.37	17.43	17.43	884,800
Nov 06, 2020	17.04	17.23	16.93	17.00	17.00	529,300
Nov 05, 2020	16.64	17.17	16.64	17.05	17.05	592,900
Nov 04, 2020	16.83	17.14	16.56	16.62	16.62	590,400
Nov 03, 2020	17.45	17.64	16.93	17.04	17.04	902,100
Nov 02, 2020	16.87	17.43	16.77	17.30	17.30	1,202,600
Oct 30, 2020	16.84	16.91	16.24	16.74	16.74	1,677,000
Oct 29, 2020	16.94	17.24	16.26	16.27	16.27	2,089,200
Oct 28, 2020	15.89	16.10	15.73	15.75	15.75	1,194,900
Oct 27, 2020	16.13	16.57	16.13	16.20	16.20	660,700
Oct 26, 2020	16.60	16.67	16.14	16.16	16.16	742,600
Oct 23, 2020	16.66	16.80	16.32	16.71	16.71	621,800
Oct 22, 2020	16.25	16.59	16.14	16.53	16.53	561,500
Oct 21, 2020	16.01	16.38	15.90	16.31	16.31	594,200
Oct 20, 2020	16.23	16.37	16.07	16.13	16.13	752,700
Oct 19, 2020	16.42	16.54	16.01	16.07	16.07	586,400
Oct 16, 2020	16.67	16.98	16.44	16.45	16.45	648,200
Oct 15, 2020	16.40	16.65	16.04	16.60	16.60	790,500
Oct 14, 2020	16.20	16.77	16.15	16.57	16.57	2,010,900
Oct 13, 2020	15.73	15.91	15.63	15.68	15.68	943,700
Oct 12, 2020	15.41	15.98	15.26	15.80	15.80	1,030,400
Oct 09, 2020	15.89	15.95	15.37	15.38	15.38	671,900
Oct 08, 2020	16.01	16.13	15.69	15.72	15.72	632,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,838.72-31.57(-0.82%)

Dow 3031,418.25+26.73(+0.09%)

Nasdaq13,051.54-307.25(-2.30%)

Pilgrim's Pride Corporation (PPC)

S&P 500
3,838.72
-31.57(-0.82%)

Dow 30
31,418.25
+26.73(+0.09%)

Nasdaq
13,051.54
-307.25(-2.30%)