Mail

PPC - Pilgrim's Pride Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	27.95	28.13	27.64	27.86	27.86	812,000
May 23, 2019	27.77	28.26	27.48	27.98	27.98	1,362,100
May 22, 2019	27.92	28.40	27.58	27.99	27.99	2,111,600
May 21, 2019	28.18	28.26	27.35	27.39	27.39	1,682,300
May 20, 2019	28.62	28.62	28.13	28.16	28.16	709,500
May 17, 2019	28.85	29.19	28.42	28.50	28.50	982,000
May 16, 2019	28.57	29.32	28.41	28.99	28.99	1,028,300
May 15, 2019	28.08	28.53	28.04	28.43	28.43	513,200
May 14, 2019	27.77	28.30	27.57	28.17	28.17	831,400
May 13, 2019	28.10	28.22	27.50	27.68	27.68	889,300
May 10, 2019	27.87	28.36	27.46	28.32	28.32	782,100
May 09, 2019	27.86	27.96	27.35	27.90	27.90	788,300
May 08, 2019	28.30	28.41	27.99	28.11	28.11	951,300
May 07, 2019	28.70	28.85	27.83	28.21	28.21	1,179,000
May 06, 2019	27.71	28.78	27.27	28.75	28.75	1,333,100
May 03, 2019	27.70	28.24	27.50	27.98	27.98	1,157,900
May 02, 2019	26.24	28.05	26.23	27.40	27.40	1,529,100
May 01, 2019	27.09	27.20	26.82	26.86	26.86	890,000
Apr 30, 2019	26.95	27.19	26.80	26.91	26.91	1,021,000
Apr 29, 2019	26.94	27.06	26.74	26.89	26.89	908,700
Apr 26, 2019	26.57	27.02	26.43	26.82	26.82	938,000
Apr 25, 2019	26.63	26.96	26.43	26.63	26.63	969,200
Apr 24, 2019	26.15	26.78	26.15	26.71	26.71	909,300
Apr 23, 2019	25.63	26.70	25.54	26.12	26.12	1,353,400
Apr 22, 2019	25.89	25.89	25.30	25.52	25.52	849,200
Apr 18, 2019	25.77	26.11	25.50	25.82	25.82	1,168,000
Apr 17, 2019	24.44	25.77	24.44	25.75	25.75	1,885,800
Apr 16, 2019	23.75	24.49	23.75	24.40	24.40	1,629,600
Apr 15, 2019	23.21	23.75	23.02	23.69	23.69	858,600
Apr 12, 2019	22.85	23.30	22.75	23.23	23.23	1,069,500
Apr 11, 2019	22.48	22.84	22.47	22.79	22.79	647,700
Apr 10, 2019	21.65	22.41	21.65	22.36	22.36	893,100
Apr 09, 2019	21.86	21.87	21.48	21.58	21.58	364,200
Apr 08, 2019	21.94	22.18	21.73	21.89	21.89	664,400
Apr 05, 2019	21.62	21.99	21.62	21.91	21.91	956,300
Apr 04, 2019	21.40	21.76	21.27	21.67	21.67	863,700
Apr 03, 2019	21.43	21.48	21.17	21.34	21.34	1,678,400
Apr 02, 2019	22.12	22.12	21.38	21.49	21.49	1,066,600
Apr 01, 2019	22.31	22.52	21.87	22.10	22.10	1,327,300
Mar 29, 2019	22.10	22.32	21.92	22.29	22.29	836,400
Mar 28, 2019	21.62	22.08	21.62	22.06	22.06	601,100
Mar 27, 2019	21.69	21.81	21.36	21.65	21.65	582,500
Mar 26, 2019	21.75	21.88	21.61	21.67	21.67	1,162,200
Mar 25, 2019	21.39	21.77	21.22	21.69	21.69	821,200
Mar 22, 2019	20.99	21.68	20.99	21.45	21.45	874,700
Mar 21, 2019	20.63	21.37	20.63	21.32	21.32	867,600
Mar 20, 2019	20.69	20.80	20.42	20.61	20.61	1,131,100
Mar 19, 2019	20.95	20.97	20.64	20.69	20.69	754,500
Mar 18, 2019	20.82	21.07	20.76	20.88	20.88	1,090,900
Mar 15, 2019	20.95	21.30	20.83	20.94	20.94	1,056,100
Mar 14, 2019	20.86	20.92	20.66	20.89	20.89	842,600
Mar 13, 2019	20.49	21.07	20.48	20.86	20.86	1,222,800
Mar 12, 2019	20.50	20.64	20.28	20.44	20.44	1,172,600
Mar 11, 2019	19.90	20.52	19.85	20.49	20.49	1,638,700
Mar 08, 2019	19.92	20.43	19.75	19.90	19.90	831,800
Mar 07, 2019	19.76	20.15	19.72	19.94	19.94	1,164,400
Mar 06, 2019	19.89	20.00	19.61	19.78	19.78	594,700
Mar 05, 2019	19.40	20.10	19.40	19.90	19.90	761,600
Mar 04, 2019	19.82	19.91	19.48	19.75	19.75	512,100
Mar 01, 2019	19.77	19.95	19.53	19.82	19.82	831,500
Feb 28, 2019	19.70	19.81	19.41	19.67	19.67	799,900
Feb 27, 2019	19.70	19.76	19.34	19.68	19.68	895,200
Feb 26, 2019	20.03	20.38	19.73	19.77	19.77	999,500
Feb 25, 2019	20.07	20.18	19.85	20.00	20.00	878,800
Feb 22, 2019	20.11	20.25	19.79	20.08	20.08	642,700
Feb 21, 2019	20.32	20.33	19.98	20.31	20.31	853,900
Feb 20, 2019	19.94	20.45	19.89	20.36	20.36	1,466,400
Feb 19, 2019	20.05	20.10	19.64	19.88	19.88	1,410,400
Feb 15, 2019	19.51	20.33	19.51	20.09	20.09	1,554,500
Feb 14, 2019	19.96	20.55	19.36	19.49	19.49	2,748,800
Feb 13, 2019	20.66	20.93	20.20	20.43	20.43	1,573,100
Feb 12, 2019	20.50	21.01	20.40	20.76	20.76	966,000
Feb 11, 2019	20.25	20.43	20.07	20.40	20.40	1,285,200
Feb 08, 2019	19.98	20.25	19.54	20.24	20.24	1,078,400
Feb 07, 2019	19.85	20.11	19.30	20.08	20.08	1,048,200
Feb 06, 2019	20.20	20.27	20.03	20.14	20.14	607,900
Feb 05, 2019	20.18	20.28	20.01	20.24	20.24	684,200
Feb 04, 2019	20.12	20.24	19.77	20.18	20.18	645,600
Feb 01, 2019	20.22	20.32	19.99	20.12	20.12	869,600
Jan 31, 2019	19.66	20.33	19.66	20.26	20.26	1,130,600
Jan 30, 2019	19.74	19.95	19.52	19.62	19.62	439,700
Jan 29, 2019	19.41	19.76	19.33	19.73	19.73	584,000
Jan 28, 2019	18.93	19.55	18.82	19.39	19.39	1,046,200
Jan 25, 2019	19.08	19.26	18.86	18.93	18.93	518,300
Jan 24, 2019	18.96	19.19	18.87	18.98	18.98	598,200
Jan 23, 2019	19.33	19.35	18.60	19.01	19.01	1,098,900
Jan 22, 2019	19.07	19.70	18.97	19.26	19.26	1,743,800
Jan 18, 2019	18.16	19.29	18.11	19.16	19.16	1,633,900
Jan 17, 2019	17.93	17.97	17.62	17.87	17.87	986,400
Jan 16, 2019	17.83	18.16	17.77	17.93	17.93	937,800
Jan 15, 2019	17.62	17.92	17.56	17.85	17.85	1,365,500
Jan 14, 2019	17.48	17.78	17.35	17.65	17.65	852,700
Jan 11, 2019	17.21	17.64	17.14	17.54	17.54	598,700
Jan 10, 2019	17.01	17.53	16.89	17.22	17.22	690,200
Jan 09, 2019	16.94	17.25	16.87	17.05	17.05	805,400
Jan 08, 2019	16.61	16.97	16.61	16.95	16.95	1,015,700
Jan 07, 2019	15.84	16.61	15.82	16.47	16.47	895,000
Jan 04, 2019	15.75	16.04	15.61	15.82	15.82	1,687,400
Jan 03, 2019	15.32	16.10	15.24	15.67	15.67	1,219,700
Jan 02, 2019	15.36	15.72	15.26	15.39	15.39	785,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...