Singapore markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.32-0.27 (-0.78%)
At close: 04:00PM EDT
34.32 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.6434.8034.1934.3234.32677,100
27 Mar 202434.4834.6734.3834.5934.59349,600
26 Mar 202434.1434.3734.1034.3134.31413,100
25 Mar 202433.9434.2033.8734.1634.16341,000
22 Mar 202434.0234.1333.8333.8533.85448,700
21 Mar 202433.8933.9833.7033.9033.90775,700
20 Mar 202433.5033.7833.2533.7233.72519,900
19 Mar 202433.8233.9833.4633.5733.57499,700
18 Mar 202433.7633.9233.5533.7633.76586,400
15 Mar 202433.7333.9933.3533.6933.691,128,400
14 Mar 202432.9333.7732.8233.7633.76675,800
13 Mar 202433.5433.6932.6532.9832.981,075,800
12 Mar 202432.7733.6232.7533.3833.381,379,200
11 Mar 202432.5733.1232.4232.8632.86952,800
08 Mar 202432.3332.4532.0632.3932.39435,100
07 Mar 202432.0732.4531.7732.3932.39858,700
06 Mar 202432.3132.3231.7331.9731.97502,600
05 Mar 202432.0032.5131.8032.3032.30738,100
04 Mar 202432.0932.2531.6031.8531.85685,100
01 Mar 202431.8332.1231.5732.0932.091,015,200
29 Feb 202432.4832.5031.3131.8431.841,403,300
28 Feb 202432.3532.5632.0432.3632.361,296,400
27 Feb 202431.7232.6331.4832.2132.211,987,700
26 Feb 202431.0031.2430.0031.1931.192,749,900
23 Feb 202428.7229.0228.4928.8728.87889,900
22 Feb 202428.9528.9528.6028.7628.76417,600
21 Feb 202429.2029.2428.9128.9828.98391,400
20 Feb 202428.4529.2328.2929.1329.13699,300
16 Feb 202428.4428.7628.2228.5528.55389,900
15 Feb 202428.1728.8527.9928.5928.59599,300
14 Feb 202428.0128.1327.5928.0828.08548,400
13 Feb 202427.8928.0627.5728.0128.01666,400
12 Feb 202427.3128.2327.3128.0328.03799,100
09 Feb 202427.3827.3927.1827.3127.31544,300
08 Feb 202427.1227.3127.0127.2927.29325,400
07 Feb 202426.9327.3226.5227.1427.14662,700
06 Feb 202426.9527.0126.8026.9226.92492,300
05 Feb 202427.3527.6726.9326.9526.95749,700
02 Feb 202427.4427.5327.0227.0427.04554,800
01 Feb 202427.1027.5126.8927.5027.50700,400
31 Jan 202427.7427.8227.1227.1727.17332,600
30 Jan 202427.6427.8127.4927.7627.76227,200
29 Jan 202427.6327.7727.4827.7527.75403,800
26 Jan 202427.3927.6527.3927.5527.55534,400
25 Jan 202427.5027.6027.2527.3127.31610,900
24 Jan 202427.9627.9627.3827.4027.40567,700
23 Jan 202428.0228.2527.7527.9027.90460,500
22 Jan 202427.8528.0927.4327.9527.95717,400
19 Jan 202428.3228.3227.7227.8927.89459,000
18 Jan 202428.2828.5028.1328.3228.32336,600
17 Jan 202428.0128.4627.9528.3428.34516,000
16 Jan 202428.3128.4328.1228.2528.25459,000
12 Jan 202428.4628.5528.0128.3028.30523,800
11 Jan 202428.3728.4027.9828.2428.24474,000
10 Jan 202428.7328.9628.4628.5128.51541,400
09 Jan 202428.8928.9428.6728.7128.71514,100
08 Jan 202428.4129.0228.3128.9028.90907,500
05 Jan 202428.0128.4827.9128.3128.31859,600
04 Jan 202428.0028.0127.5328.0028.00993,600
03 Jan 202428.3228.3527.9028.0028.00739,200
02 Jan 202427.4428.4627.2728.4028.40791,600
29 Dec 202327.6127.8427.3327.6627.66723,100
28 Dec 202327.2627.7427.1927.5727.57586,500
27 Dec 202327.0227.3326.8527.1927.19503,300
26 Dec 202326.8227.0226.6926.9726.97214,900
22 Dec 202326.7826.9526.7626.8326.83306,000
21 Dec 202326.6526.8026.3726.7826.78546,500
20 Dec 202326.4526.9226.0726.4726.47585,100
19 Dec 202326.3426.7126.1726.5526.55617,000
18 Dec 202326.0326.4425.8726.1526.15749,300
15 Dec 202326.3826.5025.6825.9825.981,365,000
14 Dec 202327.1727.3826.2726.4226.42910,600
13 Dec 202325.8227.1125.7226.9626.961,105,100
12 Dec 202326.2426.3025.6025.8025.80742,000
11 Dec 202326.2526.3226.0926.2026.20436,000
08 Dec 202326.4426.4626.1026.2826.28270,000
07 Dec 202326.2026.4726.0726.4026.40520,800
06 Dec 202326.5426.5826.1226.2326.23495,300
05 Dec 202326.1126.5225.9626.5226.52571,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...