New Zealand markets closed

Performance Food Group Company (PFGC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.73-0.13 (-0.22%)
At close: 04:00PM EDT
60.23 +1.50 (+2.55%)
After hours: 06:03PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202358.8759.3958.4058.7358.73847,800
29 Sept 202359.3859.6858.7858.8658.86855,700
28 Sept 202358.5559.2458.5559.0959.09851,200
27 Sept 202359.2759.5358.3958.4658.46639,800
26 Sept 202360.0560.3559.1859.2559.25896,900
25 Sept 202359.6360.6759.6360.4660.46634,700
22 Sept 202360.3660.6959.9059.9859.98689,300
21 Sept 202361.3261.3860.1860.2060.20866,100
20 Sept 202361.3462.1761.3461.5361.53825,400
19 Sept 202361.3461.8160.5461.2561.25835,100
18 Sept 202360.4961.8760.3461.3361.331,068,000
15 Sept 202359.9660.7559.8360.4560.452,911,700
14 Sept 202360.0060.3559.3759.8859.88973,700
13 Sept 202359.3259.9558.9859.4559.45688,100
12 Sept 202359.2359.7458.6659.5559.55807,000
11 Sept 202359.1459.9458.8859.2759.27774,400
08 Sept 202359.3559.6758.9759.1259.12730,600
07 Sept 202359.7359.9959.0459.3359.33929,500
06 Sept 202360.2560.6359.5559.8359.83874,600
05 Sept 202361.4561.7159.7060.1160.111,296,900
01 Sept 202362.2762.9862.2262.3462.34704,600
31 Aug 202362.0062.5461.9462.1362.13771,200
30 Aug 202362.2762.9462.2662.3762.37535,500
29 Aug 202361.8462.3261.0862.3262.32483,800
28 Aug 202361.3261.8361.2661.8161.81468,200
25 Aug 202361.7061.8660.2161.0061.00837,800
24 Aug 202361.5362.0661.2461.2561.25702,000
23 Aug 202360.9461.7460.8661.6661.66660,900
22 Aug 202362.0162.3760.6760.9960.99839,300
21 Aug 202363.0763.2061.4062.2162.21780,900
18 Aug 202362.5963.5262.4263.0063.001,190,800
17 Aug 202363.1064.3462.6462.7362.732,015,000
16 Aug 202359.3062.9958.2162.6962.693,310,700
15 Aug 202357.3557.5456.9957.4657.46972,000
14 Aug 202358.0458.1757.5157.6557.65663,000
11 Aug 202357.8558.0057.1557.9357.93818,500
10 Aug 202359.0959.1557.5157.8257.821,145,900
09 Aug 202358.7759.0158.4058.9058.90790,700
08 Aug 202359.4459.6358.6258.7558.75624,700
07 Aug 202359.8860.1859.2159.8659.86469,100
04 Aug 202359.6660.2459.5459.8359.83561,200
03 Aug 202359.6960.0959.4759.6359.63764,700
02 Aug 202359.8260.5359.2859.9059.90527,600
01 Aug 202359.5060.9459.4160.4460.44808,100
31 Jul 202360.6260.6259.4659.7659.76887,900
28 Jul 202361.2761.4860.4760.6260.62613,700
27 Jul 202362.2562.2560.6760.8460.84519,600
26 Jul 202362.0662.2461.7462.0362.03475,100
25 Jul 202361.5762.0061.2462.0062.00572,500
24 Jul 202361.9762.1961.7861.9061.90901,500
21 Jul 202362.0062.3261.6261.9761.97955,700
20 Jul 202361.7461.8361.0561.7061.70484,700
19 Jul 202360.4161.9460.3661.4661.461,270,100
18 Jul 202360.9061.2859.7960.1860.18606,300
17 Jul 202360.1261.4959.8660.9860.98720,100
14 Jul 202360.9761.0460.0460.1360.13782,800
13 Jul 202361.4861.5561.0861.1161.11729,600
12 Jul 202361.3661.4960.9661.4161.41559,200
11 Jul 202360.9261.3060.5960.9760.97551,000
10 Jul 202360.0960.8160.0960.7160.71639,200
07 Jul 202359.8561.0859.4260.3860.381,180,000
06 Jul 202360.2060.4959.5059.7559.751,163,300
05 Jul 202360.7160.7460.1060.4360.431,156,800
03 Jul 202360.1460.9160.1060.8660.86527,800
30 Jun 202360.3560.7759.7660.2460.241,379,400
29 Jun 202359.6360.2659.6360.0560.051,121,800
28 Jun 202359.1759.8558.7559.6559.651,335,600
27 Jun 202357.8259.6457.8259.3959.39782,200
26 Jun 202357.7358.2457.4057.8457.84745,700
23 Jun 202356.8658.0356.7357.7757.772,200,600
22 Jun 202356.4856.8855.8656.8656.86930,400
21 Jun 202354.6256.3154.5856.2256.22843,200
20 Jun 202355.3855.6154.6854.8354.831,618,200
16 Jun 202356.7957.0355.8856.3156.311,654,900
15 Jun 202356.3056.9256.1956.8556.85777,300
14 Jun 202356.3756.8856.1856.4156.41851,200
13 Jun 202355.4556.2055.1556.1956.19885,500
12 Jun 202355.4155.5654.9355.4155.41647,600
09 Jun 202355.9756.0055.1755.2155.21584,300
08 Jun 202356.1356.3155.6156.0156.01589,100
07 Jun 202355.9456.6955.6956.0656.06925,800
06 Jun 202356.7257.0756.3756.7556.75530,300
05 Jun 202356.5657.0856.3256.7556.75646,500
02 Jun 202356.2457.1755.4557.1557.15904,300
01 Jun 202355.1855.8855.0155.6555.651,349,000
31 May 202355.5255.8754.9355.2955.291,181,200
30 May 202356.4956.8555.0855.6355.63972,100
26 May 202355.3956.7455.3956.7056.70956,300
25 May 202355.6355.9455.1255.4955.49674,100
24 May 202355.5656.2855.3255.8655.86824,700
23 May 202356.8657.0555.5955.8255.82905,100
22 May 202357.3457.7357.0457.4357.43817,800
19 May 202358.1958.1956.9357.2057.20575,700
18 May 202358.0158.2056.9257.9857.98891,300
17 May 202358.5458.6557.9358.2158.21852,700
16 May 202359.3359.3358.2558.3258.32750,500
15 May 202360.1260.1259.4059.5759.57782,300
12 May 202360.5561.1759.2560.2760.271,077,500
11 May 202360.0460.8759.2960.0860.081,324,000
10 May 202361.7062.3857.7859.6559.652,349,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...