Pinnacle Foods Inc. (PF)
NYSE: PF
· Real-Time Price · USD
66.66
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
PF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2018 | 67.15 | 67.19 | 66.63 | 66.66 | 66.66 | -0.89% | 15,057,348 |
| Oct 24, 2018 | 66.82 | 67.51 | 66.82 | 67.26 | 67.26 | 1.01% | 2,618,979 |
| Oct 23, 2018 | 66.42 | 66.95 | 66.42 | 66.59 | 66.59 | 0.05% | 4,199,484 |
| Oct 22, 2018 | 66.45 | 66.69 | 66.24 | 66.56 | 66.56 | 0.38% | 3,434,932 |
| Oct 19, 2018 | 66.19 | 66.46 | 66.19 | 66.31 | 66.31 | 0.35% | 1,759,506 |
| Oct 18, 2018 | 66.01 | 66.35 | 65.70 | 66.08 | 66.08 | 0.18% | 1,686,642 |
| Oct 17, 2018 | 66.26 | 66.26 | 65.85 | 65.96 | 65.96 | -0.24% | 507,644 |
| Oct 16, 2018 | 66.12 | 66.53 | 66.06 | 66.12 | 66.12 | -0.02% | 1,096,674 |
| Oct 15, 2018 | 65.90 | 66.37 | 65.82 | 66.13 | 66.13 | 0.39% | 1,845,682 |
| Oct 12, 2018 | 65.60 | 65.87 | 65.42 | 65.87 | 65.87 | 0.73% | 1,071,784 |
| Oct 11, 2018 | 65.87 | 66.03 | 65.38 | 65.39 | 65.39 | -0.55% | 2,532,447 |
| Oct 10, 2018 | 66.39 | 66.57 | 65.74 | 65.75 | 65.75 | -0.23% | 1,601,043 |
| Oct 9, 2018 | 65.20 | 66.03 | 65.20 | 65.90 | 65.90 | 0.84% | 1,771,638 |
| Oct 8, 2018 | 64.79 | 65.41 | 64.78 | 65.35 | 65.35 | 1.18% | 841,120 |
| Oct 5, 2018 | 64.66 | 64.71 | 64.52 | 64.59 | 64.59 | -0.02% | 1,280,626 |
| Oct 4, 2018 | 64.40 | 64.60 | 64.37 | 64.60 | 64.60 | 0.23% | 1,237,402 |
| Oct 3, 2018 | 64.60 | 64.66 | 64.43 | 64.45 | 64.45 | -0.09% | 2,502,856 |
| Oct 2, 2018 | 64.53 | 64.69 | 64.39 | 64.51 | 64.51 | 0.06% | 1,103,961 |
| Oct 1, 2018 | 64.97 | 64.97 | 64.27 | 64.47 | 64.47 | -0.52% | 727,410 |
| Sep 28, 2018 | 64.14 | 64.84 | 64.14 | 64.81 | 64.81 | 0.89% | 1,986,446 |