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

29.42

+0.10

(+0.34%)

At close: 04:00PM EDT

29.81

+0.39

(+1.33%)

After hours:

06:05PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 Feb 2022	28.76	29.01	28.36	28.95	28.95	735,900
07 Feb 2022	28.25	28.62	27.70	28.62	28.62	1,358,700
04 Feb 2022	27.94	28.10	27.40	27.77	27.77	443,200
03 Feb 2022	28.45	28.52	28.06	28.12	28.12	391,900
02 Feb 2022	28.55	28.75	28.33	28.48	28.48	687,100
01 Feb 2022	27.95	28.53	27.74	28.46	28.46	700,400
31 Jan 2022	27.45	28.02	27.28	27.97	27.97	648,300
28 Jan 2022	27.04	27.46	26.90	27.44	27.44	304,200
27 Jan 2022	27.19	27.54	26.87	27.09	27.09	380,700
26 Jan 2022	27.44	27.65	27.20	27.30	27.30	317,600
25 Jan 2022	27.43	27.64	26.84	27.37	27.37	369,000
24 Jan 2022	27.22	27.70	26.91	27.52	27.52	581,200
21 Jan 2022	27.46	27.65	27.27	27.35	27.35	546,300
20 Jan 2022	27.87	27.88	27.55	27.55	27.55	401,700
19 Jan 2022	27.86	28.02	27.79	27.89	27.89	540,300
18 Jan 2022	28.01	28.12	27.80	27.93	27.93	511,800
14 Jan 2022	28.06	28.18	27.81	28.12	28.12	225,200
13 Jan 2022	28.20	28.47	27.94	27.99	27.99	379,100
12 Jan 2022	28.59	28.60	28.05	28.21	28.21	206,600
11 Jan 2022	28.49	28.66	28.25	28.59	28.59	243,800
10 Jan 2022	28.65	28.68	28.25	28.51	28.51	552,200
07 Jan 2022	28.35	28.75	28.17	28.48	28.48	779,000
06 Jan 2022	27.88	28.44	27.74	28.39	28.39	637,500
05 Jan 2022	28.08	28.24	27.71	27.77	27.77	651,800
04 Jan 2022	28.19	28.34	27.90	27.99	27.99	542,800
03 Jan 2022	28.08	28.20	27.89	28.10	28.10	325,000
31 Dec 2021	27.90	28.24	27.70	28.20	28.20	263,400
30 Dec 2021	28.58	28.58	27.86	27.87	27.87	176,000
29 Dec 2021	27.95	28.18	27.87	28.18	28.18	193,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,398.90+7.90(+0.11%)

AUD/USD0.7112+0.0075(+1.06%)

ASX 2007,148.90+3.30(+0.05%)

OIL111.52+1.24(+1.12%)

GOLD1,862.10+20.00(+1.09%)

BTC-AUD42,814.66+122.08(+0.29%)

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

Pilgrim's Pride Corporation (PPC)

ALL ORDS
7,398.90
+7.90(+0.11%)

AUD/USD
0.7112
+0.0075(+1.06%)

ASX 200
7,148.90
+3.30(+0.05%)

OIL
111.52
+1.24(+1.12%)

GOLD
1,862.10
+20.00(+1.09%)

BTC-AUD
42,814.66
+122.08(+0.29%)