New Zealand markets open in 44 minutes

Performance Food Group Company (PFGC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.17-0.63 (-1.35%)
At close: 04:00PM EDT
46.17 0.00 (0.00%)
After hours: 05:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202247.0047.9246.1346.1746.171,399,484
27 Jun 202248.3348.3346.6146.8046.802,558,000
24 Jun 202243.4348.0042.9648.0048.0019,649,900
23 Jun 202242.8343.1341.5942.9542.952,252,000
22 Jun 202241.5642.5241.3342.1642.162,929,600
21 Jun 202241.9242.3241.1142.1842.181,904,300
17 Jun 202239.9241.4039.7041.2741.272,950,300
16 Jun 202239.7440.0638.8139.3139.312,074,800
15 Jun 202239.6740.6639.2539.8539.851,827,200
14 Jun 202239.2339.7438.5138.9138.912,149,200
13 Jun 202239.7540.1838.5439.0539.051,857,000
10 Jun 202240.7041.1739.8440.9140.911,291,400
09 Jun 202242.0442.5441.2641.8341.831,250,600
08 Jun 202243.4843.9942.4842.6442.641,226,800
07 Jun 202242.8843.8342.6643.7843.781,349,600
06 Jun 202242.8843.8342.3443.4643.461,129,500
03 Jun 202242.7443.0541.7142.6542.651,467,600
02 Jun 202241.9043.1541.9043.1543.151,588,600
01 Jun 202243.3944.2241.8642.4542.452,650,000
31 May 202243.7944.3443.2143.3443.341,548,600
27 May 202243.3044.9043.3044.2644.26989,200
26 May 202242.6244.5242.1543.5043.501,507,700
25 May 202238.5041.4638.3340.9140.911,374,100
24 May 202241.0141.0838.2338.8738.871,356,500
23 May 202240.8641.8539.4641.8141.811,671,000
20 May 202243.0643.0639.5740.3640.362,101,600
19 May 202243.0443.8542.4042.6742.672,099,100
18 May 202246.6746.6743.3243.6243.621,627,500
17 May 202244.8246.5844.5546.4946.491,171,500
16 May 202245.1045.6544.1444.2444.24840,100
13 May 202243.6245.4243.4645.2345.231,507,700
12 May 202242.3343.8041.3643.0043.002,186,500
11 May 202245.0047.5842.7643.1443.143,765,900
10 May 202246.7748.4045.8247.5447.542,783,400
09 May 202247.7648.1844.9845.4045.401,701,300
06 May 202248.6649.4247.3248.6548.651,383,500
05 May 202250.6750.9148.0448.8648.86988,900
04 May 202249.9651.5548.4651.4651.461,191,800
03 May 202250.2851.1448.9850.3750.371,248,900
02 May 202249.4850.3648.5150.3350.331,330,000
29 Apr 202251.6151.8849.0049.2549.251,098,300
28 Apr 202252.0052.2550.3551.6451.641,130,100
27 Apr 202251.6252.5250.0051.4351.431,258,900
26 Apr 202253.3153.8451.7751.8251.821,149,400
25 Apr 202251.9854.1051.4153.9153.911,346,000
22 Apr 202252.6953.8252.3952.5252.52971,700
21 Apr 202254.7256.0052.9753.0653.061,266,800
20 Apr 202252.7353.8152.4753.6653.661,504,800
19 Apr 202250.5852.7850.5852.0852.081,022,700
18 Apr 202249.9150.5849.5850.3650.36761,300
14 Apr 202251.2752.0850.1050.1750.171,005,700
13 Apr 202249.4351.4449.4351.1951.191,328,800
12 Apr 202250.6051.3748.6949.3549.351,523,700
11 Apr 202249.3450.3749.0949.8249.821,041,100
08 Apr 202248.7350.1548.2649.3249.321,086,600
07 Apr 202248.8049.1647.8548.6448.641,130,100
06 Apr 202249.1949.2147.5248.6548.651,318,700
05 Apr 202251.1252.0649.5749.9449.941,386,400
04 Apr 202251.0251.7250.4451.6151.611,020,400
01 Apr 202251.0651.9949.9450.9250.922,071,900
31 Mar 202251.3252.0950.8950.9150.91931,600
30 Mar 202252.0053.0151.4851.7251.72703,400
29 Mar 202252.3853.6052.0352.8352.831,205,100
28 Mar 202251.7151.7650.1751.4851.48941,800
25 Mar 202252.4352.4351.0551.9551.951,053,000
24 Mar 202251.6452.2850.3752.1452.141,076,700
23 Mar 202250.9952.0450.6951.3451.34858,500
22 Mar 202251.9452.7651.3351.8051.801,116,500
21 Mar 202252.4953.0350.8851.6251.621,142,700
18 Mar 202251.8853.4350.8553.1853.181,853,000
17 Mar 202250.9651.7350.4051.4951.491,005,400
16 Mar 202249.1951.5449.0451.4451.441,353,200
15 Mar 202246.8748.7646.8748.5448.541,045,800
14 Mar 202247.7148.2645.2846.4246.421,427,100
11 Mar 202249.2049.2047.4247.5947.591,046,800
10 Mar 202246.4648.6046.1248.1848.181,411,400
09 Mar 202245.9549.1745.6047.7247.722,394,200
08 Mar 202245.2946.3742.7143.9243.922,898,200
07 Mar 202252.0052.0845.5445.5445.542,674,200
04 Mar 202253.3353.6351.8051.8951.892,397,500
03 Mar 202257.8258.1354.0654.2554.251,589,300
02 Mar 202256.2357.6355.5557.4557.451,760,400
01 Mar 202255.7556.4854.9656.0656.062,512,500
28 Feb 202255.6356.7954.9456.0456.041,729,800
25 Feb 202255.4656.6754.7456.5956.591,366,100
24 Feb 202251.6855.5551.3355.1855.182,386,700
23 Feb 202253.8854.3053.1553.6553.651,925,700
22 Feb 202252.7354.2152.1553.2553.252,152,300
18 Feb 202252.7554.2852.7553.3153.311,842,300
17 Feb 202253.3054.5852.4452.7952.792,294,000
16 Feb 202252.9154.4352.6054.1054.101,877,500
15 Feb 202252.6654.3052.6553.1453.142,596,400
14 Feb 202252.8153.3651.3951.9051.901,948,600
11 Feb 202253.5154.4951.8252.6852.682,082,000
10 Feb 202251.0953.6651.0953.2053.202,768,100
09 Feb 202251.3652.4149.8351.6851.684,316,600
08 Feb 202243.1945.9342.3145.5645.562,107,200
07 Feb 202243.0444.0942.5743.8243.821,184,300
04 Feb 202243.1343.2641.7742.9142.911,106,200
03 Feb 202243.2844.1143.0243.1443.141,342,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...