Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
86.40
+2.39 (2.84%)
Nov 21, 2024, 4:00 PM EST - Market closed
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 82.51 | 84.07 | 82.12 | 84.01 | 84.01 | 1.41% | 712,537 |
| Nov 19, 2024 | 82.77 | 83.37 | 82.31 | 82.84 | 82.84 | -0.75% | 781,441 |
| Nov 18, 2024 | 83.79 | 84.17 | 82.93 | 83.47 | 83.47 | 0.32% | 909,143 |
| Nov 15, 2024 | 85.58 | 85.74 | 83.12 | 83.20 | 83.20 | -2.97% | 1,106,950 |
| Nov 14, 2024 | 85.31 | 87.00 | 84.86 | 85.75 | 85.75 | 0.53% | 1,729,052 |
| Nov 13, 2024 | 86.08 | 86.32 | 85.05 | 85.30 | 85.30 | -0.92% | 997,778 |
| Nov 12, 2024 | 87.24 | 87.30 | 86.04 | 86.09 | 86.09 | -1.33% | 727,490 |
| Nov 11, 2024 | 86.52 | 87.38 | 86.00 | 87.25 | 87.25 | 1.49% | 1,054,269 |
| Nov 8, 2024 | 85.52 | 86.20 | 84.59 | 85.97 | 85.97 | 0.75% | 1,454,003 |
| Nov 7, 2024 | 87.87 | 88.22 | 85.28 | 85.33 | 85.33 | -2.61% | 1,306,853 |
| Nov 6, 2024 | 85.81 | 89.00 | 85.56 | 87.62 | 87.62 | 6.43% | 3,394,735 |
| Nov 5, 2024 | 80.60 | 82.86 | 80.60 | 82.33 | 82.33 | 1.73% | 1,467,018 |
| Nov 4, 2024 | 80.25 | 81.50 | 80.25 | 80.93 | 80.93 | 0.09% | 1,316,011 |
| Nov 1, 2024 | 81.69 | 82.02 | 80.70 | 80.86 | 80.86 | -0.48% | 868,760 |
| Oct 31, 2024 | 81.00 | 81.82 | 80.71 | 81.25 | 81.25 | -0.05% | 847,689 |
| Oct 30, 2024 | 81.56 | 82.79 | 81.18 | 81.29 | 81.29 | -0.57% | 1,029,947 |
| Oct 29, 2024 | 81.23 | 82.74 | 80.83 | 81.76 | 81.76 | -0.35% | 885,644 |
| Oct 28, 2024 | 82.96 | 83.65 | 81.85 | 82.05 | 82.05 | -0.61% | 834,138 |
| Oct 25, 2024 | 82.70 | 82.86 | 82.03 | 82.55 | 82.55 | 0.84% | 769,858 |
| Oct 24, 2024 | 81.54 | 82.20 | 81.42 | 81.86 | 81.86 | 0.42% | 878,979 |
| Oct 23, 2024 | 82.11 | 82.27 | 81.11 | 81.52 | 81.52 | -1.20% | 792,765 |
| Oct 22, 2024 | 82.58 | 82.79 | 82.08 | 82.51 | 82.51 | -0.04% | 557,244 |
| Oct 21, 2024 | 82.94 | 83.19 | 82.34 | 82.54 | 82.54 | -0.84% | 462,935 |
| Oct 18, 2024 | 83.25 | 83.51 | 82.80 | 83.24 | 83.24 | 0.06% | 463,149 |
| Oct 17, 2024 | 83.31 | 83.70 | 82.92 | 83.19 | 83.19 | 0.13% | 954,394 |
| Oct 16, 2024 | 82.93 | 83.58 | 82.74 | 83.08 | 83.08 | 0.45% | 971,946 |
| Oct 15, 2024 | 81.79 | 83.28 | 81.70 | 82.71 | 82.71 | 1.42% | 889,567 |
| Oct 14, 2024 | 81.56 | 81.99 | 81.18 | 81.55 | 81.55 | 0.38% | 762,156 |
| Oct 11, 2024 | 79.86 | 81.32 | 79.77 | 81.24 | 81.24 | 1.65% | 634,349 |
| Oct 10, 2024 | 80.23 | 80.47 | 79.27 | 79.92 | 79.92 | -0.71% | 748,720 |
| Oct 9, 2024 | 80.00 | 81.05 | 79.36 | 80.49 | 80.49 | 2.65% | 1,369,305 |
| Oct 8, 2024 | 78.34 | 78.58 | 77.51 | 78.41 | 78.41 | 0.49% | 533,444 |
| Oct 7, 2024 | 78.62 | 78.69 | 77.78 | 78.03 | 78.03 | -0.79% | 555,415 |
| Oct 4, 2024 | 78.87 | 79.16 | 78.24 | 78.65 | 78.65 | 0.51% | 707,558 |
| Oct 3, 2024 | 78.17 | 79.25 | 78.15 | 78.25 | 78.25 | -0.39% | 1,170,934 |
| Oct 2, 2024 | 77.78 | 78.57 | 77.74 | 78.56 | 78.56 | 0.51% | 883,492 |
| Oct 1, 2024 | 78.20 | 78.52 | 77.40 | 78.16 | 78.16 | -0.27% | 537,794 |
| Sep 30, 2024 | 78.25 | 78.46 | 77.48 | 78.37 | 78.37 | 0.20% | 649,605 |
| Sep 27, 2024 | 78.81 | 79.59 | 77.80 | 78.21 | 78.21 | -0.55% | 1,539,187 |
| Sep 26, 2024 | 77.91 | 78.99 | 77.89 | 78.64 | 78.64 | 1.47% | 1,188,829 |
| Sep 25, 2024 | 78.29 | 78.29 | 77.27 | 77.50 | 77.50 | 0.13% | 862,829 |
| Sep 24, 2024 | 77.76 | 78.09 | 77.32 | 77.40 | 77.40 | -0.24% | 967,096 |
| Sep 23, 2024 | 77.16 | 77.74 | 76.73 | 77.59 | 77.59 | 0.75% | 500,694 |
| Sep 20, 2024 | 76.59 | 77.50 | 76.12 | 77.01 | 77.01 | -0.01% | 1,347,802 |
| Sep 19, 2024 | 76.55 | 77.07 | 76.04 | 77.02 | 77.02 | 2.04% | 1,003,317 |
| Sep 18, 2024 | 76.21 | 76.82 | 74.71 | 75.48 | 75.48 | -0.51% | 760,574 |
| Sep 17, 2024 | 75.22 | 76.57 | 75.22 | 75.87 | 75.87 | 0.77% | 777,271 |
| Sep 16, 2024 | 74.26 | 75.64 | 74.00 | 75.29 | 75.29 | 2.42% | 796,462 |
| Sep 13, 2024 | 73.14 | 74.00 | 72.49 | 73.51 | 73.51 | 0.68% | 880,313 |
| Sep 12, 2024 | 71.33 | 73.28 | 71.23 | 73.01 | 73.01 | 2.31% | 760,949 |
| Sep 11, 2024 | 70.95 | 71.44 | 69.98 | 71.36 | 71.36 | 0.10% | 656,157 |
| Sep 10, 2024 | 71.56 | 71.94 | 70.68 | 71.29 | 71.29 | -0.28% | 573,798 |
| Sep 9, 2024 | 71.44 | 72.14 | 71.24 | 71.49 | 71.49 | -0.01% | 877,082 |
| Sep 6, 2024 | 73.40 | 73.77 | 71.32 | 71.50 | 71.50 | -2.23% | 476,550 |
| Sep 5, 2024 | 73.47 | 73.89 | 72.75 | 73.13 | 73.13 | -0.03% | 614,998 |
| Sep 4, 2024 | 72.91 | 73.42 | 71.97 | 73.15 | 73.15 | -0.46% | 1,053,793 |
| Sep 3, 2024 | 74.30 | 75.30 | 73.11 | 73.49 | 73.49 | -1.54% | 1,040,070 |
| Aug 30, 2024 | 75.09 | 75.26 | 74.07 | 74.64 | 74.64 | -0.40% | 876,299 |
| Aug 29, 2024 | 74.80 | 75.95 | 74.63 | 74.94 | 74.94 | 0.29% | 560,658 |
| Aug 28, 2024 | 74.88 | 75.15 | 74.29 | 74.72 | 74.72 | -0.20% | 793,080 |
| Aug 27, 2024 | 74.51 | 75.41 | 74.27 | 74.87 | 74.87 | 0.09% | 854,680 |
| Aug 26, 2024 | 75.03 | 75.57 | 74.67 | 74.80 | 74.80 | 0.12% | 797,587 |
| Aug 23, 2024 | 73.75 | 74.87 | 73.46 | 74.71 | 74.71 | 1.56% | 866,271 |
| Aug 22, 2024 | 74.45 | 74.45 | 73.41 | 73.56 | 73.56 | -1.02% | 715,605 |
| Aug 21, 2024 | 73.54 | 74.36 | 73.26 | 74.32 | 74.32 | 2.14% | 854,860 |
| Aug 20, 2024 | 73.62 | 73.80 | 72.68 | 72.76 | 72.76 | -1.10% | 717,902 |
| Aug 19, 2024 | 73.71 | 73.97 | 72.70 | 73.57 | 73.57 | 0.12% | 952,316 |
| Aug 16, 2024 | 73.12 | 74.06 | 72.88 | 73.48 | 73.48 | 0.49% | 1,149,316 |
| Aug 15, 2024 | 73.00 | 73.73 | 71.46 | 73.12 | 73.12 | 1.20% | 1,366,156 |
| Aug 14, 2024 | 72.77 | 74.27 | 70.73 | 72.25 | 72.25 | 7.71% | 2,928,689 |
| Aug 13, 2024 | 65.91 | 67.34 | 65.82 | 67.08 | 67.08 | 2.27% | 1,596,302 |
| Aug 12, 2024 | 65.41 | 65.88 | 64.92 | 65.59 | 65.59 | 0.40% | 1,174,957 |
| Aug 9, 2024 | 64.96 | 65.90 | 64.15 | 65.33 | 65.33 | 0.42% | 638,361 |
| Aug 8, 2024 | 64.80 | 65.95 | 64.57 | 65.06 | 65.06 | 1.04% | 916,878 |
| Aug 7, 2024 | 64.90 | 65.72 | 64.28 | 64.39 | 64.39 | 0.20% | 1,002,222 |
| Aug 6, 2024 | 63.88 | 65.24 | 63.35 | 64.26 | 64.26 | 1.18% | 1,198,546 |
| Aug 5, 2024 | 65.00 | 65.19 | 63.24 | 63.51 | 63.51 | -4.78% | 1,612,234 |
| Aug 2, 2024 | 67.67 | 67.67 | 66.07 | 66.70 | 66.70 | -2.36% | 1,064,606 |
| Aug 1, 2024 | 69.25 | 69.99 | 67.71 | 68.31 | 68.31 | -1.00% | 1,012,461 |
| Jul 31, 2024 | 69.00 | 69.72 | 68.37 | 69.00 | 69.00 | 0.28% | 1,101,400 |
| Jul 30, 2024 | 66.64 | 69.27 | 66.46 | 68.81 | 68.81 | 3.75% | 1,295,948 |
| Jul 29, 2024 | 66.06 | 66.71 | 65.88 | 66.32 | 66.32 | -0.38% | 1,131,270 |
| Jul 26, 2024 | 65.89 | 66.86 | 65.75 | 66.57 | 66.57 | 1.99% | 1,197,260 |
| Jul 25, 2024 | 63.74 | 65.68 | 63.55 | 65.27 | 65.27 | 2.74% | 1,377,042 |
| Jul 24, 2024 | 66.55 | 66.63 | 63.37 | 63.53 | 63.53 | -6.13% | 2,342,328 |
| Jul 23, 2024 | 66.41 | 67.87 | 66.18 | 67.68 | 67.68 | 1.81% | 1,125,543 |
| Jul 22, 2024 | 64.93 | 66.65 | 64.69 | 66.48 | 66.48 | 1.81% | 951,772 |
| Jul 19, 2024 | 65.74 | 65.74 | 65.12 | 65.30 | 65.30 | -0.61% | 714,684 |
| Jul 18, 2024 | 65.96 | 66.54 | 65.51 | 65.70 | 65.70 | -1.05% | 1,047,866 |
| Jul 17, 2024 | 64.64 | 66.55 | 64.60 | 66.40 | 66.40 | 2.90% | 1,767,924 |
| Jul 16, 2024 | 64.30 | 64.77 | 63.90 | 64.53 | 64.53 | 0.91% | 1,245,295 |
| Jul 15, 2024 | 63.57 | 64.41 | 63.38 | 63.95 | 63.95 | 0.13% | 796,331 |
| Jul 12, 2024 | 64.56 | 64.99 | 63.70 | 63.87 | 63.87 | -0.45% | 755,307 |
| Jul 11, 2024 | 62.27 | 64.23 | 61.90 | 64.16 | 64.16 | 3.57% | 1,069,189 |
| Jul 10, 2024 | 62.05 | 62.24 | 61.61 | 61.95 | 61.95 | 0.57% | 1,314,818 |
| Jul 9, 2024 | 63.20 | 63.57 | 61.60 | 61.60 | 61.60 | -2.84% | 1,184,319 |
| Jul 8, 2024 | 64.47 | 64.72 | 63.39 | 63.40 | 63.40 | -0.53% | 861,354 |
| Jul 5, 2024 | 64.33 | 64.48 | 63.10 | 63.74 | 63.74 | -1.01% | 1,950,091 |
| Jul 3, 2024 | 64.60 | 64.94 | 63.85 | 64.39 | 64.39 | -0.26% | 995,390 |
| Jul 2, 2024 | 65.10 | 65.21 | 63.98 | 64.56 | 64.56 | -0.94% | 2,043,310 |