Pilgrims Pride Corp (PPC) Historical Stock Data
34.59 ↑0.28 (0.82%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPC is up 0.31% a day on average. There have been 21 days where Pilgrims Pride Corp closed green and 9 days where PPC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.93 | 33.76 | ↑$0.83 (2.52%) | 32.82 | 33.77 | 675.81K |
2024-03-13 | 33.54 | 32.98 | ↓$0.56 (-1.67%) | 32.65 | 33.69 | 1.08M |
2024-03-12 | 32.77 | 33.38 | ↑$0.61 (1.86%) | 32.75 | 33.62 | 1.38M |
2024-03-11 | 32.57 | 32.86 | ↑$0.29 (0.89%) | 32.42 | 33.12 | 0.95M |
2024-03-08 | 32.33 | 32.39 | ↑$0.06 (0.19%) | 32.06 | 32.45 | 435.08K |
2024-03-07 | 32.07 | 32.39 | ↑$0.32 (1.00%) | 31.77 | 32.45 | 858.73K |
2024-03-06 | 32.31 | 31.97 | ↓$0.34 (-1.05%) | 31.73 | 32.31 | 499.52K |
2024-03-05 | 32.00 | 32.30 | ↑$0.30 (0.94%) | 31.80 | 32.51 | 738.07K |
2024-03-04 | 32.09 | 31.85 | ↓$0.24 (-0.75%) | 31.60 | 32.25 | 685.15K |
2024-03-01 | 31.83 | 32.09 | ↑$0.26 (0.82%) | 31.57 | 32.12 | 1.02M |
2024-02-29 | 32.48 | 31.84 | ↓$0.64 (-1.97%) | 31.31 | 32.50 | 1.40M |
2024-02-28 | 32.35 | 32.36 | ↑$0.01 (0.03%) | 32.04 | 32.56 | 1.30M |
2024-02-27 | 31.72 | 32.21 | ↑$0.49 (1.54%) | 31.48 | 32.63 | 1.99M |
2024-02-26 | 31.00 | 31.19 | ↑$0.19 (0.61%) | 30.00 | 31.24 | 2.75M |
2024-02-23 | 28.72 | 28.87 | ↑$0.15 (0.52%) | 28.49 | 29.02 | 889.87K |
2024-02-22 | 28.95 | 28.76 | ↓$0.19 (-0.66%) | 28.60 | 28.95 | 417.60K |
2024-02-21 | 29.20 | 28.98 | ↓$0.22 (-0.75%) | 28.91 | 29.24 | 391.50K |
2024-02-20 | 28.45 | 29.13 | ↑$0.68 (2.39%) | 28.29 | 29.23 | 699.27K |
2024-02-16 | 28.44 | 28.55 | ↑$0.11 (0.39%) | 28.22 | 28.76 | 389.90K |
2024-02-15 | 28.17 | 28.59 | ↑$0.42 (1.49%) | 27.99 | 28.85 | 599.29K |
2024-02-14 | 28.01 | 28.08 | ↑$0.07 (0.25%) | 27.59 | 28.13 | 548.36K |
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