Pilgrim's Pride Corporation - Common Stock (NQ: PPC )

45.95 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 45.54 46.55 45.20 45.95 747,540 +0.01(+0.02%)
Jan 08, 2025 45.33 46.24 45.15 45.94 649,446 +0.61(+1.35%)
Jan 07, 2025 46.43 46.86 45.23 45.33 747,313 -1.18(-2.54%)
Jan 06, 2025 47.61 47.78 46.09 46.51 1,013,681 -1.41(-2.94%)
Jan 03, 2025 47.48 48.08 46.95 47.92 1,055,158 +0.69(+1.46%)
Jan 02, 2025 45.69 47.36 45.60 47.23 1,086,982 +1.84(+4.05%)
Dec 31, 2024 45.39 0 -0.01(-0.02%)
Dec 30, 2024 45.89 45.89 45.04 45.40 826,112 -0.52(-1.13%)
Dec 27, 2024 45.60 45.94 44.96 45.92 1,027,601 +0.30(+0.66%)
Dec 26, 2024 46.11 46.21 45.42 45.62 830,667 -0.68(-1.47%)
Dec 24, 2024 46.10 46.40 45.89 46.30 404,683 +0.41(+0.89%)
Dec 23, 2024 46.19 46.54 45.67 45.89 1,542,366 -0.27(-0.58%)
Dec 20, 2024 47.16 47.70 46.08 46.16 5,166,961 -1.38(-2.90%)
Dec 19, 2024 48.27 48.52 47.04 47.54 802,391 -0.62(-1.29%)
Dec 18, 2024 50.65 50.76 48.08 48.16 1,216,414 -2.49(-4.92%)
Dec 17, 2024 51.25 51.53 50.59 50.65 860,349 -0.54(-1.05%)
Dec 16, 2024 50.12 51.96 50.11 51.19 1,899,313 +1.23(+2.46%)
Dec 13, 2024 49.92 50.26 49.55 49.96 704,727 +0.13(+0.26%)
Dec 12, 2024 50.05 50.45 49.29 49.83 694,223 -0.16(-0.32%)
Dec 11, 2024 48.99 50.23 48.99 49.99 983,384 +1.22(+2.50%)
Dec 10, 2024 48.77 49.23 47.73 48.77 957,125 +0.37(+0.76%)
Dec 09, 2024 50.35 50.59 48.34 48.40 1,160,394 -1.96(-3.89%)
Dec 06, 2024 51.05 51.06 50.09 50.36 669,120 -0.68(-1.33%)
Dec 05, 2024 51.42 51.70 50.86 51.04 561,490 -0.39(-0.76%)
Dec 04, 2024 51.06 51.65 50.07 51.43 805,026 +0.16(+0.31%)
Dec 03, 2024 51.67 52.77 50.95 51.27 1,212,936 -0.13(-0.25%)
Dec 02, 2024 51.44 51.66 50.14 51.40 1,103,996 -0.21(-0.41%)
Nov 29, 2024 50.69 51.66 50.59 51.61 556,641 +1.13(+2.24%)
Nov 27, 2024 50.55 51.10 50.20 50.48 608,803 -0.25(-0.49%)
Nov 26, 2024 50.00 50.93 49.80 50.73 832,675 +0.42(+0.83%)
Nov 25, 2024 52.03 52.19 50.10 50.31 1,152,202 -1.40(-2.71%)
Nov 22, 2024 52.50 52.60 51.51 51.71 620,458 -0.54(-1.03%)
Nov 21, 2024 52.34 52.57 51.58 52.25 576,929 +0.04(+0.08%)
Nov 20, 2024 52.02 52.75 51.95 52.21 791,112 +0.00(+0.00%)
Nov 19, 2024 51.38 52.77 51.30 52.21 643,989 +0.51(+0.99%)
Nov 18, 2024 51.61 52.08 50.65 51.70 694,688 +0.36(+0.70%)
Nov 15, 2024 50.45 51.89 50.13 51.34 1,154,875 +1.01(+2.01%)
Nov 14, 2024 52.34 52.83 49.68 50.33 1,068,982 -2.39(-4.53%)
Nov 13, 2024 53.37 53.70 52.52 52.72 634,227 -0.55(-1.03%)
Nov 12, 2024 53.47 54.23 53.15 53.27 790,293 +0.00(+0.00%)
Nov 11, 2024 54.06 54.45 52.87 53.27 800,605 -0.55(-1.02%)
Nov 08, 2024 52.60 54.17 52.40 53.82 661,636 +1.47(+2.81%)
Nov 07, 2024 52.89 52.98 52.10 52.35 1,082,037 -0.49(-0.93%)
Nov 06, 2024 54.76 55.50 52.57 52.84 1,115,126 -0.94(-1.75%)
Nov 05, 2024 51.25 53.91 51.00 53.78 1,109,933 +2.53(+4.94%)
Nov 04, 2024 50.29 51.30 49.91 51.25 1,256,373 +1.08(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.