Pilgrim's Pride Corporation (PPC)
NASDAQ: PPC · Real-Time Price · USD
52.21
0.00 (0.00%)
At close: Nov 20, 2024, 4:00 PM
51.92
-0.29 (-0.56%)
Pre-market: Nov 21, 2024, 4:34 AM EST
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 52.02 | 52.75 | 51.95 | 52.21 | 52.21 | - | 791,142 |
| Nov 19, 2024 | 51.38 | 52.77 | 51.30 | 52.21 | 52.21 | 0.99% | 643,989 |
| Nov 18, 2024 | 51.61 | 52.08 | 50.65 | 51.70 | 51.70 | 0.70% | 694,688 |
| Nov 15, 2024 | 50.45 | 51.89 | 50.13 | 51.34 | 51.34 | 2.01% | 1,154,875 |
| Nov 14, 2024 | 52.34 | 52.83 | 49.68 | 50.33 | 50.33 | -4.53% | 1,068,991 |
| Nov 13, 2024 | 53.37 | 53.70 | 52.52 | 52.72 | 52.72 | -1.03% | 634,227 |
| Nov 12, 2024 | 53.47 | 54.23 | 53.15 | 53.27 | 53.27 | - | 790,293 |
| Nov 11, 2024 | 54.06 | 54.45 | 52.87 | 53.27 | 53.27 | -1.02% | 800,605 |
| Nov 8, 2024 | 52.60 | 54.17 | 52.40 | 53.82 | 53.82 | 2.81% | 661,636 |
| Nov 7, 2024 | 52.89 | 52.98 | 52.10 | 52.35 | 52.35 | -0.93% | 1,082,061 |
| Nov 6, 2024 | 54.76 | 55.50 | 52.57 | 52.84 | 52.84 | -1.75% | 1,115,148 |
| Nov 5, 2024 | 51.25 | 53.91 | 51.00 | 53.78 | 53.78 | 4.94% | 1,110,078 |
| Nov 4, 2024 | 50.29 | 51.30 | 49.91 | 51.25 | 51.25 | 2.15% | 1,256,377 |
| Nov 1, 2024 | 48.98 | 51.21 | 48.64 | 50.17 | 50.17 | 3.57% | 1,827,521 |
| Oct 31, 2024 | 49.38 | 50.14 | 46.36 | 48.44 | 48.44 | 1.57% | 1,822,534 |
| Oct 30, 2024 | 48.12 | 48.37 | 47.33 | 47.69 | 47.69 | -0.83% | 1,335,442 |
| Oct 29, 2024 | 47.10 | 48.24 | 46.79 | 48.09 | 48.09 | 1.35% | 1,013,081 |
| Oct 28, 2024 | 46.47 | 48.30 | 46.27 | 47.45 | 47.45 | 2.68% | 1,397,171 |
| Oct 25, 2024 | 46.57 | 46.89 | 46.16 | 46.21 | 46.21 | -0.73% | 550,828 |
| Oct 24, 2024 | 45.94 | 46.59 | 45.73 | 46.55 | 46.55 | 1.55% | 873,775 |
| Oct 23, 2024 | 44.54 | 45.99 | 43.40 | 45.84 | 45.84 | 2.46% | 852,624 |
| Oct 22, 2024 | 44.57 | 44.84 | 44.20 | 44.74 | 44.74 | 0.20% | 730,582 |
| Oct 21, 2024 | 45.49 | 45.70 | 44.60 | 44.65 | 44.65 | -1.63% | 596,842 |
| Oct 18, 2024 | 45.30 | 45.64 | 44.88 | 45.39 | 45.39 | -0.11% | 640,478 |
| Oct 17, 2024 | 45.41 | 45.65 | 44.47 | 45.44 | 45.44 | -0.26% | 963,371 |
| Oct 16, 2024 | 45.45 | 46.74 | 44.83 | 45.56 | 45.56 | 0.64% | 1,330,346 |
| Oct 15, 2024 | 44.94 | 45.67 | 44.82 | 45.27 | 45.27 | 0.33% | 1,252,316 |
| Oct 14, 2024 | 44.61 | 45.37 | 44.34 | 45.12 | 45.12 | 1.21% | 818,351 |
| Oct 11, 2024 | 44.85 | 45.37 | 44.20 | 44.58 | 44.58 | -0.42% | 956,893 |
| Oct 10, 2024 | 45.66 | 45.84 | 44.12 | 44.77 | 44.77 | -1.84% | 1,225,238 |
| Oct 9, 2024 | 46.12 | 46.67 | 45.54 | 45.61 | 45.61 | -1.11% | 1,005,136 |
| Oct 8, 2024 | 45.37 | 47.20 | 45.37 | 46.12 | 46.12 | 1.34% | 1,261,772 |
| Oct 7, 2024 | 44.68 | 45.55 | 44.37 | 45.51 | 45.51 | 2.04% | 866,435 |
| Oct 4, 2024 | 43.59 | 44.65 | 43.41 | 44.60 | 44.60 | 2.36% | 1,641,559 |
| Oct 3, 2024 | 47.83 | 48.07 | 43.53 | 43.57 | 43.57 | -8.96% | 2,807,090 |
| Oct 2, 2024 | 48.29 | 49.07 | 47.51 | 47.86 | 47.86 | -0.54% | 2,354,908 |
| Oct 1, 2024 | 45.99 | 48.47 | 45.75 | 48.12 | 48.12 | 4.50% | 2,871,423 |
| Sep 30, 2024 | 44.30 | 46.28 | 43.88 | 46.05 | 46.05 | 4.52% | 2,256,686 |
| Sep 27, 2024 | 43.06 | 44.11 | 42.98 | 44.06 | 44.06 | 2.23% | 1,355,552 |
| Sep 26, 2024 | 42.44 | 44.22 | 42.25 | 43.10 | 43.10 | 1.10% | 3,548,327 |
| Sep 25, 2024 | 43.00 | 43.14 | 41.83 | 42.63 | 42.63 | -1.02% | 4,193,169 |
| Sep 24, 2024 | 43.01 | 43.30 | 42.61 | 43.07 | 43.07 | 0.14% | 1,244,767 |
| Sep 23, 2024 | 42.00 | 43.08 | 41.86 | 43.01 | 43.01 | 2.97% | 2,395,252 |
| Sep 20, 2024 | 43.68 | 43.79 | 41.63 | 41.77 | 41.77 | -3.42% | 7,167,284 |
| Sep 19, 2024 | 42.42 | 43.30 | 41.84 | 43.25 | 43.25 | 2.59% | 1,700,565 |
| Sep 18, 2024 | 41.44 | 43.05 | 41.44 | 42.16 | 42.16 | 1.66% | 3,007,687 |
| Sep 17, 2024 | 41.27 | 42.46 | 41.17 | 41.47 | 41.47 | 1.02% | 1,436,384 |
| Sep 16, 2024 | 40.50 | 41.38 | 40.26 | 41.05 | 41.05 | 1.68% | 2,116,340 |
| Sep 13, 2024 | 41.36 | 41.60 | 40.09 | 40.37 | 40.37 | -2.18% | 1,647,883 |
| Sep 12, 2024 | 42.00 | 42.06 | 40.95 | 41.27 | 41.27 | -1.76% | 1,614,654 |
| Sep 11, 2024 | 43.16 | 43.25 | 41.85 | 42.01 | 42.01 | -2.42% | 1,575,996 |
| Sep 10, 2024 | 45.12 | 45.36 | 42.85 | 43.05 | 43.05 | -4.59% | 1,586,475 |
| Sep 9, 2024 | 45.46 | 45.92 | 45.02 | 45.12 | 45.12 | -0.33% | 1,219,418 |
| Sep 6, 2024 | 45.44 | 46.02 | 45.12 | 45.27 | 45.27 | -0.46% | 870,314 |
| Sep 5, 2024 | 46.09 | 46.13 | 45.39 | 45.48 | 45.48 | -1.56% | 660,411 |
| Sep 4, 2024 | 45.69 | 46.74 | 45.39 | 46.20 | 46.20 | 0.85% | 803,939 |
| Sep 3, 2024 | 46.94 | 47.19 | 45.58 | 45.81 | 45.81 | -1.65% | 981,598 |
| Aug 30, 2024 | 46.66 | 47.44 | 46.26 | 46.58 | 46.58 | 0.15% | 1,105,871 |
| Aug 29, 2024 | 45.91 | 46.70 | 45.56 | 46.51 | 46.51 | 1.79% | 1,037,742 |
| Aug 28, 2024 | 44.74 | 45.76 | 44.50 | 45.69 | 45.69 | 2.15% | 846,322 |
| Aug 27, 2024 | 45.18 | 45.29 | 44.54 | 44.73 | 44.73 | -0.89% | 715,651 |
| Aug 26, 2024 | 44.79 | 45.43 | 44.79 | 45.13 | 45.13 | 1.03% | 633,770 |
| Aug 23, 2024 | 43.97 | 44.72 | 43.66 | 44.67 | 44.67 | 1.59% | 548,766 |
| Aug 22, 2024 | 43.99 | 44.09 | 43.65 | 43.97 | 43.97 | - | 688,809 |
| Aug 21, 2024 | 43.77 | 44.10 | 43.47 | 43.97 | 43.97 | 0.99% | 671,985 |
| Aug 20, 2024 | 43.72 | 43.74 | 43.06 | 43.54 | 43.54 | -0.46% | 543,061 |
| Aug 19, 2024 | 43.51 | 43.85 | 42.85 | 43.74 | 43.74 | 1.02% | 1,028,213 |
| Aug 16, 2024 | 43.82 | 44.32 | 42.66 | 43.30 | 43.30 | -2.01% | 2,019,943 |
| Aug 15, 2024 | 45.10 | 45.12 | 44.11 | 44.19 | 44.19 | -3.28% | 1,571,132 |
| Aug 14, 2024 | 44.29 | 45.89 | 44.29 | 45.69 | 45.69 | 3.32% | 1,267,957 |
| Aug 13, 2024 | 44.00 | 44.38 | 43.77 | 44.22 | 44.22 | 0.59% | 856,960 |
| Aug 12, 2024 | 44.08 | 44.25 | 43.24 | 43.96 | 43.96 | -1.59% | 1,178,206 |
| Aug 9, 2024 | 44.51 | 44.92 | 44.07 | 44.67 | 44.67 | 0.56% | 998,175 |
| Aug 8, 2024 | 43.98 | 44.97 | 43.93 | 44.42 | 44.42 | 0.84% | 1,247,655 |
| Aug 7, 2024 | 43.62 | 44.46 | 43.27 | 44.05 | 44.05 | 0.78% | 1,186,353 |
| Aug 6, 2024 | 43.31 | 45.48 | 43.31 | 43.71 | 43.71 | 0.92% | 1,652,864 |
| Aug 5, 2024 | 40.85 | 43.92 | 40.76 | 43.31 | 43.31 | 4.44% | 1,832,898 |
| Aug 2, 2024 | 42.29 | 42.62 | 40.98 | 41.47 | 41.47 | -1.75% | 828,745 |
| Aug 1, 2024 | 43.00 | 44.62 | 40.57 | 42.21 | 42.21 | 2.38% | 1,550,320 |
| Jul 31, 2024 | 41.64 | 41.85 | 40.00 | 41.23 | 41.23 | -0.55% | 958,246 |
| Jul 30, 2024 | 41.17 | 41.87 | 40.94 | 41.46 | 41.46 | 0.53% | 637,004 |
| Jul 29, 2024 | 41.71 | 41.77 | 41.05 | 41.24 | 41.24 | -0.94% | 483,040 |
| Jul 26, 2024 | 41.11 | 41.75 | 40.88 | 41.63 | 41.63 | 1.39% | 512,028 |
| Jul 25, 2024 | 40.33 | 41.44 | 39.79 | 41.06 | 41.06 | 2.39% | 811,974 |
| Jul 24, 2024 | 39.47 | 40.34 | 39.31 | 40.10 | 40.10 | 1.60% | 605,611 |
| Jul 23, 2024 | 40.01 | 40.03 | 39.42 | 39.47 | 39.47 | -1.13% | 363,066 |
| Jul 22, 2024 | 39.44 | 40.10 | 39.37 | 39.92 | 39.92 | 1.45% | 465,041 |
| Jul 19, 2024 | 39.73 | 39.86 | 39.00 | 39.35 | 39.35 | -1.13% | 563,170 |
| Jul 18, 2024 | 38.91 | 39.86 | 38.78 | 39.80 | 39.80 | 2.08% | 683,579 |
| Jul 17, 2024 | 39.31 | 40.21 | 38.88 | 38.99 | 38.99 | -0.33% | 712,030 |
| Jul 16, 2024 | 38.36 | 39.24 | 38.36 | 39.12 | 39.12 | 2.17% | 705,455 |
| Jul 15, 2024 | 38.20 | 38.67 | 38.13 | 38.29 | 38.29 | 0.55% | 483,069 |
| Jul 12, 2024 | 38.12 | 38.21 | 37.96 | 38.08 | 38.08 | 0.42% | 345,675 |
| Jul 11, 2024 | 38.11 | 38.11 | 37.28 | 37.92 | 37.92 | -0.34% | 573,912 |
| Jul 10, 2024 | 38.04 | 38.54 | 38.01 | 38.05 | 38.05 | 0.32% | 489,591 |
| Jul 9, 2024 | 38.30 | 38.38 | 37.87 | 37.93 | 37.93 | -0.84% | 329,000 |
| Jul 8, 2024 | 38.15 | 38.50 | 38.10 | 38.25 | 38.25 | 0.47% | 255,281 |
| Jul 5, 2024 | 38.50 | 38.50 | 37.78 | 38.07 | 38.07 | -1.55% | 452,934 |
| Jul 3, 2024 | 38.93 | 38.93 | 38.53 | 38.67 | 38.67 | -0.23% | 318,842 |
| Jul 2, 2024 | 38.23 | 38.84 | 38.05 | 38.76 | 38.76 | 1.36% | 438,365 |