Australia markets open in 7 hours 22 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.70+0.86 (+2.33%)
As of 12:36PM EDT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202436.8837.7236.8837.7037.70149,107
21 June 202436.2036.8836.0336.8436.84826,900
20 June 202435.6436.8335.5736.1436.14571,600
18 June 202435.0535.5534.7635.5335.53480,100
17 June 202434.7534.9434.4734.7234.72494,300
14 June 202434.7034.8434.3734.7834.78361,000
13 June 202434.8735.1634.5334.8734.87524,700
12 June 202435.0635.4034.4935.0135.01513,700
11 June 202434.1735.0834.0135.0235.02709,500
10 June 202434.1034.4933.9434.1934.19609,400
07 June 202434.1434.4433.9934.1034.10518,100
06 June 202434.2334.5134.0434.2434.24497,300
05 June 202434.6634.7533.7034.1634.161,025,200
04 June 202434.7334.9134.5234.6634.66818,500
03 June 202435.9636.1334.6334.8634.86997,100
31 May 202435.7535.9335.4635.9335.93635,500
30 May 202436.4136.4935.7335.7835.78655,300
29 May 202436.0236.6335.9636.4136.41636,200
28 May 202436.2936.4835.6836.1036.10722,200
24 May 202435.7136.6035.5336.4436.44679,400
23 May 202436.3536.4835.5535.7135.71780,600
22 May 202437.5737.6236.1336.4036.40885,900
21 May 202438.2438.6937.6437.7937.79619,800
20 May 202437.4038.1437.3738.1138.11638,400
17 May 202437.8337.9036.9637.3637.36664,400
16 May 202438.3238.4137.6037.7037.70561,200
15 May 202438.6639.0038.2238.3238.32664,700
14 May 202437.7738.5837.4938.5038.50574,000
13 May 202437.1737.9236.9637.7837.78577,700
10 May 202437.4237.5536.8837.1337.13595,200
09 May 202437.2037.8237.1537.4837.48632,100
08 May 202436.6337.4036.5037.1137.11625,000
07 May 202436.7536.9436.4536.5536.55651,600
06 May 202436.8336.9935.8136.6536.65855,100
03 May 202435.9736.7635.9736.2836.28910,100
02 May 202435.3136.4433.6735.9535.951,414,200
01 May 202435.9336.0935.3535.3935.39887,200
30 Apr 202436.1436.1835.8136.0236.02911,000
29 Apr 202435.8536.2535.6036.1436.14552,400
26 Apr 202435.8636.0635.6535.7635.76318,900
25 Apr 202435.8435.9135.2935.8835.88547,500
24 Apr 202435.7236.1235.6336.0036.00412,000
23 Apr 202435.9436.1835.6835.7235.72493,900
22 Apr 202436.0236.4735.8035.9935.99579,900
19 Apr 202435.5635.9135.5635.7735.77540,900
18 Apr 202435.2535.8435.2535.5535.55511,700
17 Apr 202435.7135.8235.0235.2835.28598,300
16 Apr 202435.0435.6135.0035.5735.57557,200
15 Apr 202435.4535.9235.3635.4335.43659,000
12 Apr 202436.0036.1535.0235.1435.14522,400
11 Apr 202435.2436.0535.2336.0036.00617,100
10 Apr 202435.1635.2734.9235.1935.19402,400
09 Apr 202435.4435.6135.0935.3135.31564,900
08 Apr 202435.1235.4934.9935.2535.25433,200
05 Apr 202434.8335.1034.7135.0835.08466,600
04 Apr 202434.6735.1434.5934.8234.82458,000
03 Apr 202435.1235.2834.6334.7134.711,224,200
02 Apr 202434.6935.4034.4035.1035.10907,000
01 Apr 202434.4134.7434.0634.5134.51586,800
28 Mar 202434.6434.8034.1934.3234.32677,100
27 Mar 202434.4834.6734.3834.5934.59349,600
26 Mar 202434.1434.3734.1034.3134.31413,100
25 Mar 202433.9434.2033.8734.1634.16341,000
22 Mar 202434.0234.1333.8333.8533.85448,700
21 Mar 202433.8933.9833.7033.9033.90775,700
20 Mar 202433.5033.7833.2533.7233.72519,900
19 Mar 202433.8233.9833.4633.5733.57499,700
18 Mar 202433.7633.9233.5533.7633.76586,400
15 Mar 202433.7333.9933.3533.6933.691,128,400
14 Mar 202432.9333.7732.8233.7633.76675,800
13 Mar 202433.5433.6932.6532.9832.981,075,800
12 Mar 202432.7733.6232.7533.3833.381,379,200
11 Mar 202432.5733.1232.4232.8632.86952,800
08 Mar 202432.3332.4532.0632.3932.39435,100
07 Mar 202432.0732.4531.7732.3932.39858,700
06 Mar 202432.3132.3231.7331.9731.97502,600
05 Mar 202432.0032.5131.8032.3032.30738,100
04 Mar 202432.0932.2531.6031.8531.85685,100
01 Mar 202431.8332.1231.5732.0932.091,015,200
29 Feb 202432.4832.5031.3131.8431.841,403,300
28 Feb 202432.3532.5632.0432.3632.361,296,400
27 Feb 202431.7232.6331.4832.2132.211,987,700
26 Feb 202431.0031.2430.0031.1931.192,749,900
23 Feb 202428.7229.0228.4928.8728.87889,900
22 Feb 202428.9528.9528.6028.7628.76417,600
21 Feb 202429.2029.2428.9128.9828.98391,400
20 Feb 202428.4529.2328.2929.1329.13699,300
16 Feb 202428.4428.7628.2228.5528.55389,900
15 Feb 202428.1728.8527.9928.5928.59599,300
14 Feb 202428.0128.1327.5928.0828.08548,400
13 Feb 202427.8928.0627.5728.0128.01666,400
12 Feb 202427.3128.2327.3128.0328.03799,100
09 Feb 202427.3827.3927.1827.3127.31544,300
08 Feb 202427.1227.3127.0127.2927.29325,400
07 Feb 202426.9327.3226.5227.1427.14662,700
06 Feb 202426.9527.0126.8026.9226.92492,300
05 Feb 202427.3527.6726.9326.9526.95749,700
02 Feb 202427.4427.5327.0227.0427.04554,800
01 Feb 202427.1027.5126.8927.5027.50700,400
31 Jan 202427.7427.8227.1227.1727.17332,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...