New Zealand markets closed

Performance Food Group Company (PFGC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.98+0.95 (+1.38%)
At close: 04:00PM EDT
70.68 +0.70 (+1.00%)
After hours: 07:43PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202468.9770.0268.4969.9869.981,169,000
15 Apr 202469.9070.4668.6369.0369.031,332,500
12 Apr 202471.0071.2069.1369.2269.221,084,600
11 Apr 202471.4371.5670.8671.2271.22667,700
10 Apr 202470.7471.4370.1871.2171.21652,400
09 Apr 202471.1771.5770.5271.4871.48799,300
08 Apr 202470.1471.3170.1470.9770.97834,400
05 Apr 202469.7370.7669.5970.3070.301,156,900
04 Apr 202473.9873.9868.4769.7069.702,671,900
03 Apr 202473.8374.1573.2373.6473.64747,600
02 Apr 202473.8774.2773.3873.9573.951,066,600
01 Apr 202474.5775.5573.7774.1074.101,858,600
28 Mar 202476.0076.2974.6374.6474.64725,900
27 Mar 202475.7076.0175.0475.7575.75740,000
26 Mar 202475.2375.5474.8675.2475.24776,400
25 Mar 202475.7676.1874.9475.1475.14878,600
22 Mar 202476.4576.5175.2675.8775.87796,300
21 Mar 202476.9977.0775.9376.5476.54546,000
20 Mar 202476.0776.8675.5576.8576.85688,200
19 Mar 202475.7076.4475.6976.2976.29473,200
18 Mar 202476.0876.7175.3875.6175.61732,800
15 Mar 202475.4376.8475.2376.2476.241,453,500
14 Mar 202475.5975.9374.7675.9375.93729,900
13 Mar 202475.3476.5975.1075.7875.781,603,700
12 Mar 202475.1075.9874.9175.3275.32873,400
11 Mar 202475.9076.3374.8875.0775.07915,000
08 Mar 202477.1677.6776.2376.2876.28554,300
07 Mar 202477.1378.1376.7877.4177.41540,200
06 Mar 202477.1077.4775.9676.6176.61574,500
05 Mar 202477.6178.5476.6176.6876.68637,100
04 Mar 202476.8277.9376.5877.4677.46646,700
01 Mar 202476.8976.9475.9776.7876.78725,600
29 Feb 202476.4677.1475.8276.7776.771,279,500
28 Feb 202476.6776.7676.1376.3476.34616,500
27 Feb 202476.0776.7375.7576.6776.67740,600
26 Feb 202475.3476.6975.1375.9475.94682,700
23 Feb 202475.4275.8875.1975.6175.61516,300
22 Feb 202474.6075.5374.6075.1075.10578,300
21 Feb 202474.8275.6174.3874.8074.80593,700
20 Feb 202474.5075.3274.4374.7974.79764,200
16 Feb 202472.9675.1072.9174.6174.61947,500
15 Feb 202472.4473.9572.4473.2273.22999,400
14 Feb 202471.6572.3771.3972.3672.36601,900
13 Feb 202472.9773.1770.9771.3571.351,012,600
12 Feb 202472.0873.7372.0173.6873.681,210,100
09 Feb 202472.7373.2571.6371.7171.711,298,900
08 Feb 202472.6974.2772.1472.5772.571,400,700
07 Feb 202471.6673.2870.1272.5072.502,519,100
06 Feb 202473.2273.7972.8273.2873.281,540,000
05 Feb 202474.0074.3873.0073.2373.23888,800
02 Feb 202473.8974.7473.5474.4774.471,260,100
01 Feb 202472.7974.1472.1673.7273.721,228,300
31 Jan 202473.8274.1272.6272.6872.681,173,400
30 Jan 202471.2474.2271.1973.7573.751,114,000
29 Jan 202470.7771.5470.5071.4971.49683,500
26 Jan 202471.3371.4570.5370.8070.80519,600
25 Jan 202471.2671.3370.1571.1071.10651,100
24 Jan 202471.1571.2770.4670.6570.65523,200
23 Jan 202470.9471.1170.3970.6770.67467,800
22 Jan 202471.2071.8670.7370.7670.76529,500
19 Jan 202471.1271.1570.1570.9070.90432,800
18 Jan 202470.9171.2370.0370.9370.93563,100
17 Jan 202469.5271.3669.5270.8670.86781,000
16 Jan 202470.1470.7269.9470.0970.09455,700
12 Jan 202471.0471.2170.1570.3370.33533,300
11 Jan 202470.8470.8970.2270.6570.65521,300
10 Jan 202470.7971.1770.4970.9370.93713,600
09 Jan 202469.9370.6969.6070.6570.65523,600
08 Jan 202469.5670.4768.8170.3870.38670,400
05 Jan 202468.8470.5868.6470.0570.051,572,200
04 Jan 202469.0469.9268.9168.9568.951,146,800
03 Jan 202469.8470.1068.8068.8068.80852,700
02 Jan 202468.9070.7668.6869.7869.781,122,000
29 Dec 202369.3469.8868.8869.1569.15780,700
28 Dec 202369.3070.0068.9769.7969.79659,900
27 Dec 202369.2469.6469.2169.3969.39522,900
26 Dec 202369.0569.5069.0069.1569.15610,700
22 Dec 202368.9869.4668.5869.1769.17737,300
21 Dec 202368.5468.9667.8968.7868.78744,200
20 Dec 202368.5469.5668.2268.2368.231,188,400
19 Dec 202367.3668.8467.3668.7868.78918,700
18 Dec 202366.7867.7566.2867.4467.44990,100
15 Dec 202367.1667.6365.9166.3066.302,114,600
14 Dec 202367.0067.6966.6267.4467.441,314,600
13 Dec 202366.3466.6765.7066.4166.41897,400
12 Dec 202366.3566.7065.9566.1366.131,071,300
11 Dec 202365.7866.7465.0866.4066.40789,500
08 Dec 202366.1966.5865.1865.4565.45802,200
07 Dec 202365.1966.3264.6166.2266.221,535,400
06 Dec 202366.6967.1464.8564.9964.991,897,900
05 Dec 202365.3266.5365.2966.5066.50828,700
04 Dec 202365.0565.7664.9265.3665.36797,500
01 Dec 202365.0665.7064.6665.3065.30825,900
30 Nov 202363.9165.1163.5465.0565.05900,500
29 Nov 202364.1964.4763.3163.9063.90965,300
28 Nov 202364.5464.5463.5863.9963.99786,500
27 Nov 202363.3564.7463.3264.6264.621,057,700
24 Nov 202363.3564.0263.2363.4463.44308,400
22 Nov 202362.2863.4161.5963.2563.25607,100
21 Nov 202362.5262.6661.8561.9061.90659,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...