News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.21

-0.26

(-0.83%)

At close: 04:00PM EDT

31.21

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	31.20	31.22	30.38	31.21	31.21	849,192
01 July 2022	31.24	31.70	30.98	31.47	31.47	803,400
30 June 2022	31.27	31.38	30.88	31.23	31.23	725,700
29 June 2022	31.48	31.81	31.17	31.74	31.74	694,500
28 June 2022	32.19	32.80	31.34	31.38	31.38	1,085,500
27 June 2022	31.38	32.68	31.35	32.14	32.14	1,294,700
24 June 2022	30.57	31.28	30.51	31.07	31.07	1,190,100
23 June 2022	29.93	30.53	29.93	30.41	30.41	821,000
22 June 2022	29.61	30.15	29.38	29.86	29.86	1,068,600
21 June 2022	30.00	30.17	29.80	30.05	30.05	581,800
17 June 2022	29.37	29.88	29.30	29.34	29.34	1,059,800
16 June 2022	29.70	29.84	29.07	29.35	29.35	765,200
15 June 2022	29.77	30.66	29.77	30.23	30.23	790,400
14 June 2022	30.02	30.14	29.30	29.51	29.51	654,600
13 June 2022	29.86	30.26	29.50	29.82	29.82	799,500
10 June 2022	30.58	30.79	30.26	30.41	30.41	696,100
09 June 2022	31.60	31.60	30.94	31.02	31.02	865,800
08 June 2022	32.24	32.24	31.53	31.68	31.68	802,400
07 June 2022	32.07	32.22	31.51	32.19	32.19	1,381,400
06 June 2022	34.55	34.55	32.03	32.19	32.19	1,286,700
03 June 2022	34.49	34.66	34.02	34.26	34.26	1,013,700
02 June 2022	33.19	34.59	32.82	34.39	34.39	1,381,000
01 June 2022	33.41	33.55	32.63	32.99	32.99	983,600
31 May 2022	33.84	33.84	32.80	33.32	33.32	987,000
27 May 2022	33.00	33.81	32.90	33.59	33.59	1,098,100
26 May 2022	32.21	33.32	32.21	32.84	32.84	1,114,100
25 May 2022	31.15	32.26	31.08	32.21	32.21	1,110,200
24 May 2022	30.66	31.22	30.46	31.22	31.22	1,233,000
23 May 2022	29.54	31.21	29.54	30.85	30.85	1,830,900
20 May 2022	29.44	29.68	28.75	29.42	29.42	822,400
19 May 2022	29.17	29.78	28.73	29.32	29.32	1,314,100
18 May 2022	30.43	30.48	29.09	29.48	29.48	1,089,900
17 May 2022	30.27	30.56	30.01	30.46	30.46	1,607,800
16 May 2022	28.92	30.14	28.62	29.98	29.98	1,750,600
13 May 2022	28.43	29.63	28.38	28.98	28.98	1,321,900
12 May 2022	28.07	28.35	27.71	28.28	28.28	845,600
11 May 2022	28.60	28.80	27.94	28.09	28.09	1,171,900
10 May 2022	28.40	28.80	28.07	28.48	28.48	1,282,400
09 May 2022	28.84	28.98	27.71	28.39	28.39	885,700
06 May 2022	28.17	29.21	28.13	29.17	29.17	1,099,700
05 May 2022	29.12	29.29	28.14	28.40	28.40	932,400
04 May 2022	28.70	29.32	28.61	29.29	29.29	1,026,000
03 May 2022	29.45	29.46	28.56	28.70	28.70	1,177,600
02 May 2022	28.60	29.30	28.25	29.26	29.26	1,192,100
29 Apr 2022	29.50	29.50	28.33	28.35	28.35	920,500
28 Apr 2022	27.78	29.33	27.55	29.28	29.28	2,178,700
27 Apr 2022	26.49	27.08	26.48	26.73	26.73	806,300
26 Apr 2022	27.23	27.48	26.34	26.48	26.48	1,038,800
25 Apr 2022	27.24	27.48	26.58	27.32	27.32	889,000
22 Apr 2022	27.63	28.00	27.28	27.36	27.36	933,600
21 Apr 2022	28.00	28.16	27.60	27.71	27.71	1,612,200
20 Apr 2022	28.36	28.69	27.81	27.83	27.83	1,049,600
19 Apr 2022	27.54	28.36	27.43	28.33	28.33	837,200
18 Apr 2022	27.42	27.73	27.03	27.42	27.42	1,045,100
14 Apr 2022	26.85	27.41	26.70	27.38	27.38	699,000
13 Apr 2022	26.24	26.75	26.21	26.62	26.62	806,200
12 Apr 2022	26.61	26.93	26.24	26.27	26.27	940,000
11 Apr 2022	26.44	26.99	26.38	26.46	26.46	827,800
08 Apr 2022	26.31	26.75	26.31	26.38	26.38	939,600
07 Apr 2022	26.05	26.36	26.02	26.19	26.19	661,200
06 Apr 2022	25.42	26.52	25.42	26.03	26.03	2,245,600
05 Apr 2022	25.48	25.71	25.18	25.36	25.36	1,040,400
04 Apr 2022	25.28	25.54	25.15	25.52	25.52	779,100
01 Apr 2022	25.33	25.65	25.15	25.35	25.35	948,000
31 Mar 2022	24.69	25.53	24.69	25.10	25.10	1,198,400
30 Mar 2022	24.02	24.79	24.02	24.72	24.72	830,100
29 Mar 2022	23.73	24.67	23.73	24.55	24.55	973,600
28 Mar 2022	24.16	24.21	23.23	23.58	23.58	912,800
25 Mar 2022	23.53	24.05	23.23	23.89	23.89	908,800
24 Mar 2022	23.55	23.84	23.26	23.60	23.60	795,700
23 Mar 2022	23.35	23.59	23.13	23.19	23.19	584,900
22 Mar 2022	23.46	23.86	23.26	23.46	23.46	1,147,700
21 Mar 2022	23.78	24.01	23.16	23.31	23.31	956,000
18 Mar 2022	23.32	23.61	23.11	23.54	23.54	1,342,700
17 Mar 2022	23.20	23.81	23.06	23.39	23.39	1,289,100
16 Mar 2022	22.86	23.73	22.85	23.30	23.30	1,068,600
15 Mar 2022	22.82	23.20	22.75	22.85	22.85	1,046,800
14 Mar 2022	23.46	23.77	22.80	22.96	22.96	1,049,100
11 Mar 2022	22.93	23.41	22.81	23.08	23.08	929,300
10 Mar 2022	23.25	23.72	22.46	22.94	22.94	1,687,000
09 Mar 2022	22.74	23.25	22.41	22.96	22.96	2,120,800
08 Mar 2022	21.06	21.79	20.23	21.54	21.54	2,061,900
07 Mar 2022	22.54	22.81	20.91	21.07	21.07	2,054,200
04 Mar 2022	23.94	24.05	22.54	22.61	22.61	2,027,900
03 Mar 2022	24.50	24.88	24.10	24.26	24.26	1,119,100
02 Mar 2022	24.18	24.69	24.06	24.47	24.47	1,051,100
01 Mar 2022	23.66	24.20	22.96	24.02	24.02	4,235,200
28 Feb 2022	24.00	24.43	23.34	23.58	23.58	1,458,700
25 Feb 2022	24.35	24.73	24.01	24.55	24.55	1,317,000
24 Feb 2022	23.82	24.48	23.48	24.41	24.41	1,364,000
23 Feb 2022	24.18	24.49	23.87	24.31	24.31	2,133,400
22 Feb 2022	23.92	24.23	23.53	24.06	24.06	1,886,500
18 Feb 2022	24.40	25.05	23.31	24.03	24.03	9,718,800
17 Feb 2022	28.03	28.10	27.78	27.83	27.83	874,900
16 Feb 2022	28.20	28.37	28.03	28.06	28.06	635,000
15 Feb 2022	28.19	28.43	28.14	28.21	28.21	489,200
14 Feb 2022	28.66	28.66	27.94	28.20	28.20	739,100
11 Feb 2022	28.07	28.59	28.03	28.33	28.33	622,400
10 Feb 2022	28.64	29.18	27.92	28.08	28.08	1,217,100
09 Feb 2022	29.00	29.17	28.78	28.95	28.95	672,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6800-0.0070(-1.02%)

ASX 2006,629.30+16.70(+0.25%)

OIL100.66+1.16(+1.17%)

GOLD1,767.30+3.40(+0.19%)

BTC-AUD29,959.93+140.99(+0.47%)

News that makes you smarter and richer... For free.

Pilgrim's Pride Corporation (PPC)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6800
-0.0070(-1.02%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
100.66
+1.16(+1.17%)

GOLD
1,767.30
+3.40(+0.19%)

BTC-AUD
29,959.93
+140.99(+0.47%)