Pilgrim's Pride Corporati...
46.22
0.40 (0.87%)
At close: Jan 15, 2025, 10:32 AM

PPC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 45.48 46.03 45.13 45.82 0.29 0.64% 612,614
Jan 13, 2025 45.62 46.30 45.32 45.53 -0.42 -0.91% 758,020
Jan 10, 2025 45.54 46.55 45.20 45.95 0.01 0.02% 747,540
Jan 8, 2025 45.33 46.24 45.15 45.94 0.61 1.35% 649,446
Jan 7, 2025 46.43 46.86 45.23 45.33 -1.18 -2.54% 747,321
Jan 6, 2025 47.61 47.78 46.09 46.51 -1.41 -2.94% 1,013,700
Jan 3, 2025 47.48 48.08 46.95 47.92 0.69 1.46% 1,055,158
Jan 2, 2025 45.69 47.36 45.60 47.23 1.84 4.05% 1,087,000
Dec 31, 2024 45.23 46.04 45.07 45.39 -0.01 -0.02% 757,868
Dec 30, 2024 45.89 45.89 45.04 45.40 -0.52 -1.13% 826,212
Dec 27, 2024 45.60 45.94 44.96 45.92 0.30 0.66% 1,027,601
Dec 26, 2024 46.11 46.21 45.42 45.62 -0.68 -1.47% 830,700
Dec 24, 2024 46.10 46.40 45.89 46.30 0.41 0.89% 404,700
Dec 23, 2024 46.19 46.54 45.67 45.89 -0.27 -0.58% 1,542,400
Dec 20, 2024 47.16 47.70 46.08 46.16 -1.37 -2.88% 5,166,961
Dec 19, 2024 48.27 48.52 47.04 47.53 -0.63 -1.31% 1,165,746
Dec 18, 2024 50.65 50.76 48.08 48.16 -2.49 -4.92% 1,216,712
Dec 17, 2024 51.25 51.54 50.59 50.65 -0.54 -1.05% 860,422
Dec 16, 2024 50.12 51.96 50.11 51.19 1.23 2.46% 1,826,100
Dec 13, 2024 49.92 50.26 49.55 49.96 0.13 0.26% 704,727
Dec 12, 2024 50.05 50.45 49.29 49.83 -0.16 -0.32% 694,903
Dec 11, 2024 48.99 50.23 48.99 49.99 1.22 2.50% 983,400
Dec 10, 2024 48.77 49.23 47.73 48.77 0.37 0.76% 957,239
Dec 9, 2024 50.35 50.59 48.34 48.40 -1.96 -3.89% 1,160,543
Dec 6, 2024 51.05 51.06 50.10 50.36 -0.68 -1.33% 669,120
Dec 5, 2024 51.42 51.70 50.86 51.04 -0.39 -0.76% 561,500
Dec 4, 2024 51.06 51.65 50.07 51.43 0.16 0.31% 805,826
Dec 3, 2024 51.67 52.77 50.95 51.27 -0.13 -0.25% 1,212,940
Dec 2, 2024 51.45 51.66 50.14 51.40 -0.21 -0.41% 1,104,339
Nov 29, 2024 50.69 51.66 50.59 51.61 1.13 2.24% 556,641
Nov 27, 2024 50.55 51.10 50.20 50.48 -0.25 -0.49% 608,803
Nov 26, 2024 50.00 50.93 49.80 50.73 0.42 0.83% 832,700
Nov 25, 2024 52.03 52.19 50.10 50.31 -1.40 -2.71% 1,152,202
Nov 22, 2024 52.50 52.60 51.51 51.71 -0.54 -1.03% 620,500
Nov 21, 2024 52.34 52.57 51.58 52.25 0.04 0.08% 577,129
Nov 20, 2024 52.02 52.75 51.95 52.21 0.00 0.00% 791,142
Nov 19, 2024 51.38 52.77 51.30 52.21 0.51 0.99% 644,000
Nov 18, 2024 51.61 52.08 50.65 51.70 0.36 0.70% 694,700
Nov 15, 2024 50.45 51.89 50.13 51.34 1.01 2.01% 1,154,875
Nov 14, 2024 52.34 52.83 49.68 50.33 -2.39 -4.53% 1,069,000
Nov 13, 2024 53.37 53.70 52.52 52.72 -0.55 -1.03% 634,227
Nov 12, 2024 53.47 54.23 53.15 53.27 0.00 0.00% 790,300
Nov 11, 2024 54.06 54.45 52.87 53.27 -0.55 -1.02% 800,605
Nov 8, 2024 52.60 54.17 52.40 53.82 1.47 2.81% 661,636
Nov 7, 2024 52.89 52.98 52.10 52.35 -0.49 -0.93% 1,082,061
Nov 6, 2024 54.76 55.50 52.57 52.84 -0.94 -1.75% 1,115,148
Nov 5, 2024 51.25 53.91 51.00 53.78 2.53 4.94% 1,110,078
Nov 4, 2024 50.29 51.30 49.91 51.25 1.08 2.15% 1,256,400
Nov 1, 2024 48.98 51.21 48.64 50.17 1.73 3.57% 1,827,521
Oct 31, 2024 49.38 50.14 46.36 48.44 0.75 1.57% 1,822,534

Create Price Alert on PPC

Your price alert will notify you when the stock price is above 46.22.

Add to Watchlist