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

26.07

+0.58

(+2.28%)

At close: 04:00PM EST

26.31

+0.24

(+0.92%)

After hours:

07:29PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	25.33	26.14	25.33	26.07	26.07	736,000
01 Dec 2022	26.29	26.40	25.47	25.49	25.49	1,031,700
30 Nov 2022	26.20	26.20	25.62	26.16	26.16	774,800
29 Nov 2022	26.30	26.52	26.04	26.22	26.22	473,500
28 Nov 2022	25.95	26.40	25.81	26.26	26.26	770,400
25 Nov 2022	26.25	26.40	25.98	26.08	26.08	178,100
23 Nov 2022	26.01	26.24	25.67	26.21	26.21	290,400
22 Nov 2022	26.20	26.57	25.93	26.08	26.08	564,800
21 Nov 2022	25.31	25.98	25.19	25.98	25.98	436,000
18 Nov 2022	25.25	25.42	25.03	25.33	25.33	471,900
17 Nov 2022	24.27	25.20	24.27	25.06	25.06	470,500
16 Nov 2022	24.79	24.91	24.51	24.78	24.78	867,800
15 Nov 2022	25.02	25.21	24.62	24.84	24.84	752,400
14 Nov 2022	25.49	25.57	24.90	24.92	24.92	483,900
11 Nov 2022	25.20	25.55	24.97	25.35	25.35	654,400
10 Nov 2022	24.98	25.43	24.78	25.08	25.08	697,800
09 Nov 2022	25.15	25.26	24.16	24.24	24.24	829,600
08 Nov 2022	25.31	25.73	25.03	25.34	25.34	708,800
07 Nov 2022	24.80	25.86	24.55	25.31	25.31	1,443,400
04 Nov 2022	24.04	24.72	23.69	24.70	24.70	1,332,100
03 Nov 2022	24.10	24.15	23.52	23.78	23.78	958,200
02 Nov 2022	23.28	24.44	23.28	24.33	24.33	1,010,700
01 Nov 2022	23.33	23.49	22.97	23.42	23.42	820,200
31 Oct 2022	23.64	23.73	23.03	23.05	23.05	775,000
28 Oct 2022	23.24	23.81	23.13	23.69	23.69	942,900
27 Oct 2022	24.00	24.25	22.91	23.26	23.26	1,592,300
26 Oct 2022	22.65	23.12	22.40	22.60	22.60	1,282,700
25 Oct 2022	21.88	22.60	21.72	22.45	22.45	749,800
24 Oct 2022	22.04	22.10	21.61	21.90	21.90	572,800
21 Oct 2022	21.56	21.96	21.45	21.82	21.82	509,400
20 Oct 2022	21.82	22.17	21.31	21.57	21.57	811,200
19 Oct 2022	21.86	21.96	21.26	21.73	21.73	580,100
18 Oct 2022	22.16	22.39	21.57	22.03	22.03	682,700
17 Oct 2022	21.75	22.23	21.71	22.06	22.06	616,800
14 Oct 2022	21.65	21.77	21.16	21.40	21.40	583,600
13 Oct 2022	21.02	21.77	20.85	21.61	21.61	659,500
12 Oct 2022	21.55	21.60	21.23	21.34	21.34	586,000
11 Oct 2022	21.25	21.70	21.10	21.43	21.43	630,600
10 Oct 2022	21.78	22.00	21.16	21.41	21.41	545,100
07 Oct 2022	21.94	21.94	21.14	21.61	21.61	1,011,100
06 Oct 2022	22.69	22.69	22.08	22.15	22.15	604,800
05 Oct 2022	23.28	23.43	22.61	22.68	22.68	746,200
04 Oct 2022	23.56	23.84	23.40	23.64	23.64	862,600
03 Oct 2022	23.57	23.57	23.16	23.20	23.20	578,700
30 Sept 2022	23.27	23.75	22.98	23.02	23.02	655,900
29 Sept 2022	23.54	23.54	22.75	23.23	23.23	756,200
28 Sept 2022	23.41	23.74	23.21	23.62	23.62	653,800
27 Sept 2022	23.43	24.35	23.17	23.39	23.39	759,600
26 Sept 2022	24.00	24.09	23.02	23.18	23.18	1,400,100
23 Sept 2022	24.54	24.54	23.61	24.06	24.06	607,200
22 Sept 2022	24.80	25.05	24.61	24.93	24.93	851,700
21 Sept 2022	25.29	25.50	24.86	24.87	24.87	750,800
20 Sept 2022	25.42	25.59	25.06	25.20	25.20	808,900
19 Sept 2022	25.37	25.87	25.26	25.60	25.60	855,100
16 Sept 2022	25.46	25.72	25.27	25.40	25.40	1,681,600
15 Sept 2022	26.12	26.17	25.55	25.65	25.65	669,800
14 Sept 2022	26.64	26.75	25.87	26.09	26.09	681,100
13 Sept 2022	27.45	27.57	26.52	26.64	26.64	857,300
12 Sept 2022	27.62	28.44	27.62	28.05	28.05	757,800
09 Sept 2022	27.43	27.89	27.36	27.57	27.57	827,800
08 Sept 2022	27.56	27.70	27.01	27.23	27.23	949,600
07 Sept 2022	27.01	27.86	26.70	27.76	27.76	1,041,100
06 Sept 2022	27.94	27.96	26.95	27.06	27.06	1,051,700
02 Sept 2022	28.26	28.57	27.87	27.96	27.96	877,500
01 Sept 2022	28.16	28.18	27.46	28.12	28.12	1,106,700
31 Aug 2022	28.97	29.12	28.42	28.47	28.47	830,000
30 Aug 2022	29.11	29.23	28.90	29.00	29.00	609,100
29 Aug 2022	29.00	29.37	28.75	29.06	29.06	562,700
26 Aug 2022	29.90	30.13	29.12	29.17	29.17	678,500
25 Aug 2022	29.53	30.01	29.52	29.94	29.94	587,200
24 Aug 2022	29.46	29.89	29.40	29.58	29.58	549,200
23 Aug 2022	29.53	29.81	29.40	29.56	29.56	747,800
22 Aug 2022	30.30	30.30	29.31	29.60	29.60	913,900
19 Aug 2022	30.17	30.54	30.10	30.49	30.49	424,200
18 Aug 2022	30.18	30.38	30.00	30.38	30.38	439,800
17 Aug 2022	30.43	30.43	29.35	30.06	30.06	962,600
16 Aug 2022	30.13	31.21	30.02	30.56	30.56	821,100
15 Aug 2022	29.91	30.29	29.78	30.25	30.25	715,600
12 Aug 2022	30.21	30.49	29.99	30.06	30.06	424,800
11 Aug 2022	29.93	30.30	29.93	30.10	30.10	459,100
10 Aug 2022	30.22	30.34	29.91	29.93	29.93	386,400
09 Aug 2022	30.41	30.51	30.04	30.17	30.17	473,600
08 Aug 2022	30.00	30.34	29.94	30.32	30.32	736,500
05 Aug 2022	29.81	30.27	29.76	30.13	30.13	575,400
04 Aug 2022	30.30	30.63	29.94	29.99	29.99	608,800
03 Aug 2022	31.04	31.16	30.44	30.87	30.87	556,100
02 Aug 2022	31.19	31.31	30.52	31.03	31.03	758,400
01 Aug 2022	31.32	31.38	30.24	30.69	30.69	981,700
29 July 2022	32.58	32.58	30.84	31.37	31.37	1,115,900
28 July 2022	33.00	33.96	31.43	32.48	32.48	1,266,000
27 July 2022	32.92	32.96	32.22	32.74	32.74	606,600
26 July 2022	32.29	32.95	32.18	32.90	32.90	595,700
25 July 2022	31.87	32.50	31.64	32.37	32.37	605,700
22 July 2022	31.65	32.28	31.55	31.68	31.68	719,500
21 July 2022	31.04	31.93	30.92	31.78	31.78	698,100
20 July 2022	30.80	31.24	30.65	31.17	31.17	476,300
19 July 2022	30.73	31.14	30.62	30.86	30.86	391,200
18 July 2022	30.64	30.90	29.92	30.13	30.13	639,200
15 July 2022	30.33	30.75	30.05	30.33	30.33	353,800
14 July 2022	30.10	30.35	29.83	30.32	30.32	506,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,906.66-286.47(-1.14%)

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

Pilgrim's Pride Corporation (PPC)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,906.66
-286.47(-1.14%)