Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202225.3326.1425.3326.0726.07736,000
01 Dec 202226.2926.4025.4725.4925.491,031,700
30 Nov 202226.2026.2025.6226.1626.16774,800
29 Nov 202226.3026.5226.0426.2226.22473,500
28 Nov 202225.9526.4025.8126.2626.26770,400
25 Nov 202226.2526.4025.9826.0826.08178,100
23 Nov 202226.0126.2425.6726.2126.21290,400
22 Nov 202226.2026.5725.9326.0826.08564,800
21 Nov 202225.3125.9825.1925.9825.98436,000
18 Nov 202225.2525.4225.0325.3325.33471,900
17 Nov 202224.2725.2024.2725.0625.06470,500
16 Nov 202224.7924.9124.5124.7824.78867,800
15 Nov 202225.0225.2124.6224.8424.84752,400
14 Nov 202225.4925.5724.9024.9224.92483,900
11 Nov 202225.2025.5524.9725.3525.35654,400
10 Nov 202224.9825.4324.7825.0825.08697,800
09 Nov 202225.1525.2624.1624.2424.24829,600
08 Nov 202225.3125.7325.0325.3425.34708,800
07 Nov 202224.8025.8624.5525.3125.311,443,400
04 Nov 202224.0424.7223.6924.7024.701,332,100
03 Nov 202224.1024.1523.5223.7823.78958,200
02 Nov 202223.2824.4423.2824.3324.331,010,700
01 Nov 202223.3323.4922.9723.4223.42820,200
31 Oct 202223.6423.7323.0323.0523.05775,000
28 Oct 202223.2423.8123.1323.6923.69942,900
27 Oct 202224.0024.2522.9123.2623.261,592,300
26 Oct 202222.6523.1222.4022.6022.601,282,700
25 Oct 202221.8822.6021.7222.4522.45749,800
24 Oct 202222.0422.1021.6121.9021.90572,800
21 Oct 202221.5621.9621.4521.8221.82509,400
20 Oct 202221.8222.1721.3121.5721.57811,200
19 Oct 202221.8621.9621.2621.7321.73580,100
18 Oct 202222.1622.3921.5722.0322.03682,700
17 Oct 202221.7522.2321.7122.0622.06616,800
14 Oct 202221.6521.7721.1621.4021.40583,600
13 Oct 202221.0221.7720.8521.6121.61659,500
12 Oct 202221.5521.6021.2321.3421.34586,000
11 Oct 202221.2521.7021.1021.4321.43630,600
10 Oct 202221.7822.0021.1621.4121.41545,100
07 Oct 202221.9421.9421.1421.6121.611,011,100
06 Oct 202222.6922.6922.0822.1522.15604,800
05 Oct 202223.2823.4322.6122.6822.68746,200
04 Oct 202223.5623.8423.4023.6423.64862,600
03 Oct 202223.5723.5723.1623.2023.20578,700
30 Sept 202223.2723.7522.9823.0223.02655,900
29 Sept 202223.5423.5422.7523.2323.23756,200
28 Sept 202223.4123.7423.2123.6223.62653,800
27 Sept 202223.4324.3523.1723.3923.39759,600
26 Sept 202224.0024.0923.0223.1823.181,400,100
23 Sept 202224.5424.5423.6124.0624.06607,200
22 Sept 202224.8025.0524.6124.9324.93851,700
21 Sept 202225.2925.5024.8624.8724.87750,800
20 Sept 202225.4225.5925.0625.2025.20808,900
19 Sept 202225.3725.8725.2625.6025.60855,100
16 Sept 202225.4625.7225.2725.4025.401,681,600
15 Sept 202226.1226.1725.5525.6525.65669,800
14 Sept 202226.6426.7525.8726.0926.09681,100
13 Sept 202227.4527.5726.5226.6426.64857,300
12 Sept 202227.6228.4427.6228.0528.05757,800
09 Sept 202227.4327.8927.3627.5727.57827,800
08 Sept 202227.5627.7027.0127.2327.23949,600
07 Sept 202227.0127.8626.7027.7627.761,041,100
06 Sept 202227.9427.9626.9527.0627.061,051,700
02 Sept 202228.2628.5727.8727.9627.96877,500
01 Sept 202228.1628.1827.4628.1228.121,106,700
31 Aug 202228.9729.1228.4228.4728.47830,000
30 Aug 202229.1129.2328.9029.0029.00609,100
29 Aug 202229.0029.3728.7529.0629.06562,700
26 Aug 202229.9030.1329.1229.1729.17678,500
25 Aug 202229.5330.0129.5229.9429.94587,200
24 Aug 202229.4629.8929.4029.5829.58549,200
23 Aug 202229.5329.8129.4029.5629.56747,800
22 Aug 202230.3030.3029.3129.6029.60913,900
19 Aug 202230.1730.5430.1030.4930.49424,200
18 Aug 202230.1830.3830.0030.3830.38439,800
17 Aug 202230.4330.4329.3530.0630.06962,600
16 Aug 202230.1331.2130.0230.5630.56821,100
15 Aug 202229.9130.2929.7830.2530.25715,600
12 Aug 202230.2130.4929.9930.0630.06424,800
11 Aug 202229.9330.3029.9330.1030.10459,100
10 Aug 202230.2230.3429.9129.9329.93386,400
09 Aug 202230.4130.5130.0430.1730.17473,600
08 Aug 202230.0030.3429.9430.3230.32736,500
05 Aug 202229.8130.2729.7630.1330.13575,400
04 Aug 202230.3030.6329.9429.9929.99608,800
03 Aug 202231.0431.1630.4430.8730.87556,100
02 Aug 202231.1931.3130.5231.0331.03758,400
01 Aug 202231.3231.3830.2430.6930.69981,700
29 July 202232.5832.5830.8431.3731.371,115,900
28 July 202233.0033.9631.4332.4832.481,266,000
27 July 202232.9232.9632.2232.7432.74606,600
26 July 202232.2932.9532.1832.9032.90595,700
25 July 202231.8732.5031.6432.3732.37605,700
22 July 202231.6532.2831.5531.6831.68719,500
21 July 202231.0431.9330.9231.7831.78698,100
20 July 202230.8031.2430.6531.1731.17476,300
19 July 202230.7331.1430.6230.8630.86391,200
18 July 202230.6430.9029.9230.1330.13639,200
15 July 202230.3330.7530.0530.3330.33353,800
14 July 202230.1030.3529.8330.3230.32506,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...