Pilgrims Pride Corp (PPC) Historical Stock Data
35.76 ↓0.12 (-0.33%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPC is up 0.09% a day on average. There have been 18 days where Pilgrims Pride Corp closed green and 12 days where PPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.86 | 35.76 | ↓$0.10 (-0.28%) | 35.65 | 36.06 | 318.86K |
| 2024-04-25 | 35.84 | 35.88 | ↑$0.04 (0.11%) | 35.29 | 35.91 | 547.46K |
| 2024-04-24 | 35.72 | 36.00 | ↑$0.28 (0.78%) | 35.63 | 36.12 | 411.97K |
| 2024-04-23 | 35.94 | 35.72 | ↓$0.22 (-0.61%) | 35.68 | 36.18 | 493.94K |
| 2024-04-22 | 36.02 | 35.99 | ↓$0.03 (-0.08%) | 35.80 | 36.47 | 579.95K |
| 2024-04-19 | 35.56 | 35.77 | ↑$0.21 (0.59%) | 35.56 | 35.91 | 542.40K |
| 2024-04-18 | 35.25 | 35.55 | ↑$0.30 (0.85%) | 35.25 | 35.84 | 511.69K |
| 2024-04-17 | 35.71 | 35.28 | ↓$0.43 (-1.20%) | 35.02 | 35.82 | 598.33K |
| 2024-04-16 | 35.04 | 35.57 | ↑$0.53 (1.51%) | 35.00 | 35.61 | 557.24K |
| 2024-04-15 | 35.45 | 35.43 | ↓$0.02 (-0.06%) | 35.36 | 35.92 | 658.97K |
| 2024-04-12 | 36.00 | 35.14 | ↓$0.86 (-2.39%) | 35.02 | 36.15 | 522.38K |
| 2024-04-11 | 35.24 | 36.00 | ↑$0.76 (2.16%) | 35.23 | 36.05 | 617.06K |
| 2024-04-10 | 35.16 | 35.19 | ↑$0.03 (0.09%) | 34.92 | 35.27 | 402.44K |
| 2024-04-09 | 35.44 | 35.31 | ↓$0.13 (-0.37%) | 35.09 | 35.61 | 564.89K |
| 2024-04-08 | 35.12 | 35.25 | ↑$0.13 (0.37%) | 34.99 | 35.49 | 433.26K |
| 2024-04-05 | 34.83 | 35.08 | ↑$0.25 (0.72%) | 34.71 | 35.10 | 466.62K |
| 2024-04-04 | 34.67 | 34.82 | ↑$0.15 (0.43%) | 34.59 | 35.14 | 458.01K |
| 2024-04-03 | 35.12 | 34.71 | ↓$0.41 (-1.17%) | 34.63 | 35.28 | 1.22M |
| 2024-04-02 | 34.69 | 35.10 | ↑$0.41 (1.18%) | 34.40 | 35.40 | 0.91M |
| 2024-04-01 | 34.41 | 34.51 | ↑$0.10 (0.29%) | 34.06 | 34.74 | 586.76K |
| 2024-03-28 | 34.64 | 34.32 | ↓$0.32 (-0.92%) | 34.19 | 34.80 | 677.12K |
| 2024-03-27 | 34.48 | 34.59 | ↑$0.11 (0.32%) | 34.38 | 34.67 | 349.62K |
| 2024-03-26 | 34.14 | 34.31 | ↑$0.17 (0.50%) | 34.10 | 34.37 | 413.09K |
| 2024-03-25 | 33.94 | 34.16 | ↑$0.22 (0.65%) | 33.87 | 34.20 | 340.99K |
| 2024-03-22 | 34.02 | 33.85 | ↓$0.17 (-0.50%) | 33.83 | 34.13 | 448.72K |
| 2024-03-21 | 33.89 | 33.90 | ↑$0.01 (0.03%) | 33.70 | 33.98 | 775.69K |
| 2024-03-20 | 33.50 | 33.72 | ↑$0.22 (0.66%) | 33.25 | 33.78 | 519.93K |
| 2024-03-19 | 33.82 | 33.57 | ↓$0.25 (-0.74%) | 33.46 | 33.98 | 499.67K |
| 2024-03-18 | 33.76 | 33.76 | ↑$0.00 (0.00%) | 33.55 | 33.93 | 586.40K |
| 2024-03-15 | 33.73 | 33.69 | ↓$0.04 (-0.12%) | 33.36 | 33.99 | 1.13M |
Create an account or log in to view more rows.
$PPC call the SEC
$PPC nice
$PPC HODL
$PPC rip and dip today bulls
$PPC Dumping started...
Get out while you can...
$PPC we like the stock
$PPC I like green candles on my birthday cake
$PPC oversold! Buy the dip
$PPC buy the fear
$PPC Reinvest your dividends