Singapore markets open in 6 hours 15 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.08 -2.22 (-0.04%) Dow
39,143.62 +31.46 (+0.08%) Nasdaq
17,756.22 +38.56 (+0.22%) Bitcoin USD
60,911.94 -1,036.76 (-1.67%) CMC Crypto 200
1,267.99 -15.80 (-1.23%)
Performance Food Group Company (PFGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 69.44 | 69.39 | 67.30 | 67.33 | 67.33 | 451,720 |
| 25 Jun 2024 | 68.71 | 70.38 | 68.49 | 69.92 | 69.92 | 1,457,100 |
| 24 Jun 2024 | 67.88 | 69.23 | 67.74 | 68.80 | 68.80 | 954,700 |
| 21 Jun 2024 | 67.27 | 67.63 | 67.00 | 67.57 | 67.57 | 2,642,400 |
| 20 Jun 2024 | 67.95 | 68.32 | 67.14 | 67.28 | 67.28 | 1,105,700 |
| 18 Jun 2024 | 68.84 | 68.91 | 67.70 | 68.09 | 68.09 | 1,036,100 |
| 17 Jun 2024 | 67.75 | 69.22 | 67.37 | 68.70 | 68.70 | 940,600 |
| 14 Jun 2024 | 68.30 | 68.30 | 67.42 | 67.76 | 67.76 | 635,400 |
| 13 Jun 2024 | 68.96 | 69.25 | 67.64 | 68.59 | 68.59 | 855,300 |
| 12 Jun 2024 | 68.71 | 69.56 | 68.71 | 69.00 | 69.00 | 712,400 |
| 11 Jun 2024 | 68.30 | 68.55 | 67.77 | 68.10 | 68.10 | 631,400 |
| 10 Jun 2024 | 68.92 | 69.18 | 68.19 | 68.66 | 68.66 | 597,800 |
| 07 Jun 2024 | 70.30 | 70.36 | 69.15 | 69.50 | 69.50 | 456,000 |
| 06 Jun 2024 | 69.40 | 71.08 | 69.40 | 70.68 | 70.68 | 766,400 |
| 05 Jun 2024 | 69.40 | 70.01 | 69.26 | 69.42 | 69.42 | 706,500 |
| 04 Jun 2024 | 70.74 | 70.96 | 69.25 | 69.41 | 69.41 | 1,015,500 |
| 03 Jun 2024 | 69.11 | 71.38 | 68.95 | 71.14 | 71.14 | 1,374,800 |
| 31 May 2024 | 68.04 | 69.63 | 67.87 | 69.60 | 69.60 | 1,206,300 |
| 30 May 2024 | 68.03 | 68.27 | 67.70 | 68.05 | 68.05 | 781,200 |
| 29 May 2024 | 68.03 | 68.63 | 67.77 | 67.85 | 67.85 | 768,200 |
| 28 May 2024 | 69.68 | 69.71 | 68.49 | 68.69 | 68.69 | 834,600 |
| 24 May 2024 | 70.63 | 70.63 | 69.49 | 69.67 | 69.67 | 746,400 |
| 23 May 2024 | 71.56 | 71.56 | 69.63 | 70.35 | 70.35 | 1,078,600 |
| 22 May 2024 | 71.53 | 72.31 | 71.25 | 71.62 | 71.62 | 930,200 |
| 21 May 2024 | 72.25 | 72.43 | 70.99 | 71.57 | 71.57 | 959,000 |
| 20 May 2024 | 74.09 | 74.33 | 71.92 | 72.18 | 72.18 | 1,045,600 |
| 17 May 2024 | 74.08 | 74.33 | 73.15 | 74.00 | 74.00 | 1,568,700 |
| 16 May 2024 | 72.40 | 74.34 | 72.40 | 74.07 | 74.07 | 2,641,800 |
| 15 May 2024 | 70.55 | 72.40 | 70.21 | 72.02 | 72.02 | 1,287,300 |
| 14 May 2024 | 70.16 | 70.70 | 69.66 | 70.39 | 70.39 | 987,100 |
| 13 May 2024 | 71.15 | 71.15 | 69.63 | 69.74 | 69.74 | 731,000 |
| 10 May 2024 | 71.11 | 71.29 | 70.47 | 70.98 | 70.98 | 1,000,800 |
| 09 May 2024 | 68.60 | 71.11 | 68.60 | 70.99 | 70.99 | 1,501,600 |
| 08 May 2024 | 67.79 | 73.25 | 67.57 | 69.18 | 69.18 | 2,289,800 |
| 07 May 2024 | 69.70 | 70.25 | 69.03 | 69.29 | 69.29 | 1,742,200 |
| 06 May 2024 | 69.63 | 70.05 | 68.96 | 69.55 | 69.55 | 1,717,100 |
| 03 May 2024 | 69.04 | 69.62 | 68.60 | 69.21 | 69.21 | 1,023,300 |
| 02 May 2024 | 68.92 | 69.29 | 68.25 | 68.49 | 68.49 | 1,612,300 |
| 01 May 2024 | 67.99 | 69.34 | 67.85 | 68.43 | 68.43 | 1,385,900 |
| 30 Apr 2024 | 67.89 | 69.39 | 67.39 | 67.88 | 67.88 | 2,948,500 |
| 29 Apr 2024 | 68.83 | 69.49 | 68.37 | 68.46 | 68.46 | 1,360,100 |
| 26 Apr 2024 | 69.06 | 69.66 | 68.76 | 68.85 | 68.85 | 982,700 |
| 25 Apr 2024 | 69.32 | 69.32 | 68.60 | 68.91 | 68.91 | 826,100 |
| 24 Apr 2024 | 69.16 | 69.58 | 68.81 | 69.39 | 69.39 | 654,600 |
| 23 Apr 2024 | 69.21 | 69.63 | 69.04 | 69.27 | 69.27 | 626,900 |
| 22 Apr 2024 | 68.91 | 69.43 | 68.35 | 69.01 | 69.01 | 728,800 |
| 19 Apr 2024 | 68.00 | 68.51 | 67.60 | 68.48 | 68.48 | 1,553,600 |
| 18 Apr 2024 | 68.75 | 68.86 | 67.81 | 68.04 | 68.04 | 794,500 |
| 17 Apr 2024 | 70.41 | 70.47 | 68.05 | 68.51 | 68.51 | 1,121,900 |
| 16 Apr 2024 | 68.97 | 70.02 | 68.49 | 69.98 | 69.98 | 1,169,000 |
| 15 Apr 2024 | 69.90 | 70.46 | 68.63 | 69.03 | 69.03 | 1,332,500 |
| 12 Apr 2024 | 71.00 | 71.20 | 69.13 | 69.22 | 69.22 | 1,084,600 |
| 11 Apr 2024 | 71.43 | 71.56 | 70.86 | 71.22 | 71.22 | 667,700 |
| 10 Apr 2024 | 70.74 | 71.43 | 70.18 | 71.21 | 71.21 | 652,400 |
| 09 Apr 2024 | 71.17 | 71.57 | 70.52 | 71.48 | 71.48 | 799,300 |
| 08 Apr 2024 | 70.14 | 71.31 | 70.14 | 70.97 | 70.97 | 834,400 |
| 05 Apr 2024 | 69.73 | 70.76 | 69.59 | 70.30 | 70.30 | 1,156,900 |
| 04 Apr 2024 | 73.98 | 73.98 | 68.47 | 69.70 | 69.70 | 2,671,900 |
| 03 Apr 2024 | 73.83 | 74.15 | 73.23 | 73.64 | 73.64 | 747,600 |
| 02 Apr 2024 | 73.87 | 74.27 | 73.38 | 73.95 | 73.95 | 1,066,600 |
| 01 Apr 2024 | 74.57 | 75.55 | 73.77 | 74.10 | 74.10 | 1,858,600 |
| 28 Mar 2024 | 76.00 | 76.29 | 74.63 | 74.64 | 74.64 | 725,900 |
| 27 Mar 2024 | 75.70 | 76.01 | 75.04 | 75.75 | 75.75 | 740,000 |
| 26 Mar 2024 | 75.23 | 75.54 | 74.86 | 75.24 | 75.24 | 776,400 |
| 25 Mar 2024 | 75.76 | 76.18 | 74.94 | 75.14 | 75.14 | 878,600 |
| 22 Mar 2024 | 76.45 | 76.51 | 75.26 | 75.87 | 75.87 | 796,300 |
| 21 Mar 2024 | 76.99 | 77.07 | 75.93 | 76.54 | 76.54 | 546,000 |
| 20 Mar 2024 | 76.07 | 76.86 | 75.55 | 76.85 | 76.85 | 688,200 |
| 19 Mar 2024 | 75.70 | 76.44 | 75.69 | 76.29 | 76.29 | 473,200 |
| 18 Mar 2024 | 76.08 | 76.71 | 75.38 | 75.61 | 75.61 | 732,800 |
| 15 Mar 2024 | 75.43 | 76.84 | 75.23 | 76.24 | 76.24 | 1,453,500 |
| 14 Mar 2024 | 75.59 | 75.93 | 74.76 | 75.93 | 75.93 | 729,900 |
| 13 Mar 2024 | 75.34 | 76.59 | 75.10 | 75.78 | 75.78 | 1,603,700 |
| 12 Mar 2024 | 75.10 | 75.98 | 74.91 | 75.32 | 75.32 | 873,400 |
| 11 Mar 2024 | 75.90 | 76.33 | 74.88 | 75.07 | 75.07 | 915,000 |
| 08 Mar 2024 | 77.16 | 77.67 | 76.23 | 76.28 | 76.28 | 554,300 |
| 07 Mar 2024 | 77.13 | 78.13 | 76.78 | 77.41 | 77.41 | 540,200 |
| 06 Mar 2024 | 77.10 | 77.47 | 75.96 | 76.61 | 76.61 | 574,500 |
| 05 Mar 2024 | 77.61 | 78.54 | 76.61 | 76.68 | 76.68 | 637,100 |
| 04 Mar 2024 | 76.82 | 77.93 | 76.58 | 77.46 | 77.46 | 646,700 |
| 01 Mar 2024 | 76.89 | 76.94 | 75.97 | 76.78 | 76.78 | 725,600 |
| 29 Feb 2024 | 76.46 | 77.14 | 75.82 | 76.77 | 76.77 | 1,279,500 |
| 28 Feb 2024 | 76.67 | 76.76 | 76.13 | 76.34 | 76.34 | 616,500 |
| 27 Feb 2024 | 76.07 | 76.73 | 75.75 | 76.67 | 76.67 | 740,600 |
| 26 Feb 2024 | 75.34 | 76.69 | 75.13 | 75.94 | 75.94 | 682,700 |
| 23 Feb 2024 | 75.42 | 75.88 | 75.19 | 75.61 | 75.61 | 516,300 |
| 22 Feb 2024 | 74.60 | 75.53 | 74.60 | 75.10 | 75.10 | 578,300 |
| 21 Feb 2024 | 74.82 | 75.61 | 74.38 | 74.80 | 74.80 | 593,700 |
| 20 Feb 2024 | 74.50 | 75.32 | 74.43 | 74.79 | 74.79 | 764,200 |
| 16 Feb 2024 | 72.96 | 75.10 | 72.91 | 74.61 | 74.61 | 947,500 |
| 15 Feb 2024 | 72.44 | 73.95 | 72.44 | 73.22 | 73.22 | 999,400 |
| 14 Feb 2024 | 71.65 | 72.37 | 71.39 | 72.36 | 72.36 | 601,900 |
| 13 Feb 2024 | 72.97 | 73.17 | 70.97 | 71.35 | 71.35 | 1,012,600 |
| 12 Feb 2024 | 72.08 | 73.73 | 72.01 | 73.68 | 73.68 | 1,210,100 |
| 09 Feb 2024 | 72.73 | 73.25 | 71.63 | 71.71 | 71.71 | 1,298,900 |
| 08 Feb 2024 | 72.69 | 74.27 | 72.14 | 72.57 | 72.57 | 1,400,700 |
| 07 Feb 2024 | 71.66 | 73.28 | 70.12 | 72.50 | 72.50 | 2,519,100 |
| 06 Feb 2024 | 73.22 | 73.79 | 72.82 | 73.28 | 73.28 | 1,540,000 |
| 05 Feb 2024 | 74.00 | 74.38 | 73.00 | 73.23 | 73.23 | 888,800 |
| 02 Feb 2024 | 73.89 | 74.74 | 73.54 | 74.47 | 74.47 | 1,260,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.