Australia markets open in 5 hours 15 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.26+0.05 (+0.19%)
As of 12:45PM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202326.1126.4225.9626.2626.26120,516
04 Dec 202325.5126.2125.5126.2126.21492,500
01 Dec 202325.4625.6325.3425.6025.60708,000
30 Nov 202325.5225.6825.3325.5625.56924,200
29 Nov 202325.3825.4625.2325.3925.39686,800
28 Nov 202325.7725.7725.2725.4225.42867,500
27 Nov 202326.0726.0725.7725.8425.84445,300
24 Nov 202326.0026.1325.8226.0826.08310,600
22 Nov 202326.0526.2325.8726.0126.01356,100
21 Nov 202326.1026.2125.8025.9825.98605,700
20 Nov 202325.9726.2725.8626.1526.15543,800
17 Nov 202326.1826.2125.8326.0326.03843,600
16 Nov 202326.2026.3925.6425.9625.96834,500
15 Nov 202326.5126.6426.1326.2126.21839,400
14 Nov 202326.4026.6626.1826.6026.60717,300
13 Nov 202325.7126.1825.7126.1326.13660,600
10 Nov 202326.2026.2025.6025.9325.93542,400
09 Nov 202325.8226.2425.6226.0426.04770,400
08 Nov 202326.4126.5025.6025.6425.64810,300
07 Nov 202326.4226.5426.1926.4526.45743,900
06 Nov 202326.1626.6125.9626.4526.45905,100
03 Nov 202326.0026.3025.7626.1726.171,269,400
02 Nov 202325.8726.1825.4725.6125.61893,000
01 Nov 202325.5125.8025.4225.6225.62874,100
31 Oct 202325.3425.6125.1125.5025.50754,000
30 Oct 202324.7525.4424.7525.3525.351,525,900
27 Oct 202324.5125.4224.3224.5424.541,741,500
26 Oct 202324.7124.9523.9724.3824.381,833,000
25 Oct 202323.2423.6123.1523.5123.511,039,100
24 Oct 202323.3723.9023.2923.4223.42993,800
23 Oct 202324.1624.2623.3123.3823.381,069,500
20 Oct 202324.4124.7024.2424.3424.34664,800
19 Oct 202324.7124.9624.3924.4624.46843,200
18 Oct 202324.3624.8124.2624.6924.69832,200
17 Oct 202324.3524.8924.2724.4724.471,136,300
16 Oct 202324.0624.3823.7824.2724.27661,800
13 Oct 202323.5124.0723.2024.0124.011,061,400
12 Oct 202324.0524.0523.1723.5723.571,173,800
11 Oct 202324.1924.2623.8524.0324.03825,600
10 Oct 202323.8224.3623.7024.1524.15886,500
09 Oct 202323.2723.8323.2723.7723.77704,900
06 Oct 202323.3523.5722.9223.1923.19864,000
05 Oct 202323.5624.0723.4323.5223.521,146,000
04 Oct 202323.0823.4822.7423.4023.401,380,900
03 Oct 202322.4423.1122.3323.0723.071,586,000
02 Oct 202322.7722.7822.3622.5722.57815,900
29 Sept 202322.7822.9722.5822.8322.83853,500
28 Sept 202322.6222.7922.4922.5822.58593,800
27 Sept 202323.0023.1922.5722.5822.58492,000
26 Sept 202322.7322.9922.6722.8422.84548,600
25 Sept 202322.6822.9522.5522.8322.83571,200
22 Sept 202323.5323.6022.8022.8122.81551,700
21 Sept 202323.7823.7823.4723.5023.50500,500
20 Sept 202324.1124.3323.8123.8123.81555,800
19 Sept 202324.4024.4023.9824.0124.01613,900
18 Sept 202324.8724.8724.2124.4024.40875,500
15 Sept 202325.2525.3024.6424.7624.762,328,000
14 Sept 202325.0725.4624.9625.2925.29907,700
13 Sept 202324.8625.1324.7724.9524.95654,900
12 Sept 202324.7624.8624.5024.7824.78403,900
11 Sept 202324.5324.8724.5124.6824.68566,200
08 Sept 202324.1524.5824.1224.5324.53346,200
07 Sept 202324.0524.2724.0024.2124.21864,800
06 Sept 202324.3824.5323.9424.1424.14656,200
05 Sept 202324.9424.9424.3524.3724.37631,700
01 Sept 202325.3025.3124.6825.0525.05429,100
31 Aug 202325.2625.3925.1325.1625.16518,000
30 Aug 202325.2525.3825.0625.2925.29450,500
29 Aug 202325.1025.2824.8025.2025.20351,800
28 Aug 202325.0225.3124.8425.0225.02373,800
25 Aug 202325.0925.1224.8424.9424.94466,500
24 Aug 202324.9925.4724.9425.0725.07453,500
23 Aug 202324.9125.1624.6725.0625.06550,800
22 Aug 202325.4725.4724.8824.9424.94619,400
21 Aug 202325.5525.6225.1425.4325.43499,900
18 Aug 202325.2725.6125.1025.4825.48556,200
17 Aug 202325.3025.7125.2525.4325.43767,100
16 Aug 202325.4925.5725.2025.2125.21655,800
15 Aug 202325.7925.8125.5325.5525.55673,500
14 Aug 202325.8726.3325.4625.7725.77819,400
11 Aug 202325.5226.3825.5225.9925.99871,600
10 Aug 202325.2025.5625.1725.5225.52725,100
09 Aug 202324.9625.2024.8225.0125.01622,500
08 Aug 202325.0225.1624.7224.9724.97655,300
07 Aug 202324.8725.3624.5425.1225.12852,800
04 Aug 202324.9625.5524.9625.2425.24677,100
03 Aug 202324.8425.2224.4024.9524.95750,100
02 Aug 202324.4725.0024.4724.7524.75569,400
01 Aug 202324.7424.8924.3224.6524.65688,600
31 July 202324.6125.0424.5024.7724.771,013,300
28 July 202324.8525.0024.3524.5824.58793,500
27 July 202324.7725.2023.6224.6024.601,440,900
26 July 202324.1524.4624.1424.1924.191,117,600
25 July 202324.3724.4323.9224.1624.16758,700
24 July 202324.4224.6324.2224.3824.38759,500
21 July 202324.6724.6924.3024.3524.35630,100
20 July 202324.6224.7124.2624.6224.62611,000
19 July 202324.7124.9224.5324.6224.62755,900
18 July 202324.9125.2724.2624.4924.491,051,400
17 July 202324.8825.1024.3324.8824.881,446,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...