U.S. markets close in 1 hour 22 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.46+0.43 (+1.85%)
As of 2:36PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202123.3123.6323.0723.4623.46295,743
Mar 02, 202123.1623.4122.8723.0323.03438,300
Mar 01, 202122.7223.6922.5023.3223.32711,800
Feb 26, 202122.4422.8122.2722.3922.39504,900
Feb 25, 202122.6523.0322.4122.4822.48585,900
Feb 24, 202122.7622.8522.4622.5022.50469,200
Feb 23, 202122.6422.8422.1022.7022.70824,500
Feb 22, 202122.4823.0522.3922.7322.73395,400
Feb 19, 202122.6822.8022.4122.4722.47648,700
Feb 18, 202122.1722.8722.0922.6122.61663,200
Feb 17, 202121.7622.5321.6422.4322.43544,900
Feb 16, 202121.8022.0021.2721.8121.811,103,100
Feb 12, 202121.9222.2821.6121.7921.79469,900
Feb 11, 202122.2622.8921.1521.6721.671,344,100
Feb 10, 202123.0023.2922.5322.9622.96603,000
Feb 09, 202122.7623.1122.3122.9422.94543,900
Feb 08, 202121.9522.8321.7522.7422.741,254,900
Feb 05, 202121.2321.4221.0521.1021.10321,800
Feb 04, 202120.9021.3620.7321.0121.01544,400
Feb 03, 202120.1120.9320.1120.7020.70789,500
Feb 02, 202119.8920.2719.6020.1120.11742,400
Feb 01, 202119.5819.8319.3319.6819.68915,700
Jan 29, 202119.7719.9119.1419.3819.38751,700
Jan 28, 202120.0720.3519.6819.8919.89546,100
Jan 27, 202120.3621.0320.0120.0820.08850,800
Jan 26, 202120.6120.6519.8120.4920.49629,500
Jan 25, 202120.3720.9020.3020.4920.49660,500
Jan 22, 202120.0620.5520.0420.4020.40773,300
Jan 21, 202120.0720.4819.9920.1920.19843,600
Jan 20, 202119.3620.3719.3620.0720.071,298,700
Jan 19, 202119.2119.5018.9819.3719.37837,600
Jan 15, 202119.1219.2518.7519.1419.14312,200
Jan 14, 202118.8319.2918.6319.1319.13854,600
Jan 13, 202119.2319.2318.6518.7318.73940,800
Jan 12, 202119.5519.6919.2019.2719.27640,000
Jan 11, 202119.3119.6719.3119.5419.54411,200
Jan 08, 202119.9219.9219.0719.4319.43595,500
Jan 07, 202120.4220.4219.6919.7319.73618,800
Jan 06, 202119.7420.4919.3120.2420.241,185,100
Jan 05, 202118.9619.4418.8019.2419.24622,300
Jan 04, 202119.7019.7518.5218.9618.961,035,700
Dec 31, 202019.3519.7019.0619.6119.61417,300
Dec 30, 202019.3919.5719.2319.3519.35391,400
Dec 29, 202019.9220.1619.4019.4319.43419,600
Dec 28, 202019.5419.8119.3619.7619.76464,300
Dec 24, 202019.3419.5119.1319.3519.35211,700
Dec 23, 202019.3219.7619.1319.5819.58549,600
Dec 22, 202019.2019.3719.0319.1519.15396,200
Dec 21, 202019.2319.5218.9119.2119.21589,400
Dec 18, 202019.9920.0519.5019.6919.691,305,400
Dec 17, 202020.0220.4519.8920.0520.05726,300
Dec 16, 202020.3820.5419.6319.8519.85854,200
Dec 15, 202020.4520.5520.3020.3720.37396,800
Dec 14, 202020.7821.1220.3620.3820.38438,000
Dec 11, 202020.5220.8020.3820.6120.61478,800
Dec 10, 202020.4220.8420.3720.7520.75410,100
Dec 09, 202020.4920.7420.3020.5420.541,045,200
Dec 08, 202020.5620.8820.3120.3720.371,035,600
Dec 07, 202020.6820.7620.3020.6220.62592,100
Dec 04, 202020.5720.9420.3520.7820.78544,500
Dec 03, 202019.9320.6719.9320.6420.64815,100
Dec 02, 202019.4320.2019.3419.8819.881,177,900
Dec 01, 202019.1019.5119.1019.4419.44665,400
Nov 30, 202019.3719.4418.8518.8918.89880,900
Nov 27, 202019.3019.5019.1919.4219.42290,800
Nov 25, 202019.5019.6519.2719.2819.28579,200
Nov 24, 202019.2719.8219.2519.7519.75927,400
Nov 23, 202018.7919.3418.7719.2619.26840,500
Nov 20, 202018.7618.7918.4718.6218.62407,000
Nov 19, 202018.8018.9918.4318.8218.82459,600
Nov 18, 202019.4119.5618.8018.8018.80587,800
Nov 17, 202018.7519.3118.6319.1719.17654,900
Nov 16, 202018.7219.4918.6119.4819.48908,600
Nov 13, 202017.8318.4617.8318.4518.45523,900
Nov 12, 202018.0018.1517.5517.7117.71625,000
Nov 11, 202018.3318.4218.0518.2418.24591,400
Nov 10, 202017.5518.3017.4918.2518.25844,500
Nov 09, 202017.5318.0617.3717.4317.43884,800
Nov 06, 202017.0417.2316.9317.0017.00529,300
Nov 05, 202016.6417.1716.6417.0517.05592,900
Nov 04, 202016.8317.1416.5616.6216.62590,400
Nov 03, 202017.4517.6416.9317.0417.04902,100
Nov 02, 202016.8717.4316.7717.3017.301,202,600
Oct 30, 202016.8416.9116.2416.7416.741,677,000
Oct 29, 202016.9417.2416.2616.2716.272,089,200
Oct 28, 202015.8916.1015.7315.7515.751,194,900
Oct 27, 202016.1316.5716.1316.2016.20660,700
Oct 26, 202016.6016.6716.1416.1616.16742,600
Oct 23, 202016.6616.8016.3216.7116.71621,800
Oct 22, 202016.2516.5916.1416.5316.53561,500
Oct 21, 202016.0116.3815.9016.3116.31594,200
Oct 20, 202016.2316.3716.0716.1316.13752,700
Oct 19, 202016.4216.5416.0116.0716.07586,400
Oct 16, 202016.6716.9816.4416.4516.45648,200
Oct 15, 202016.4016.6516.0416.6016.60790,500
Oct 14, 202016.2016.7716.1516.5716.572,010,900
Oct 13, 202015.7315.9115.6315.6815.68943,700
Oct 12, 202015.4115.9815.2615.8015.801,030,400
Oct 09, 202015.8915.9515.3715.3815.38671,900
Oct 08, 202016.0116.1315.6915.7215.72632,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...