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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	47.00	47.92	46.13	46.17	46.17	1,399,484
27 Jun 2022	48.33	48.33	46.61	46.80	46.80	2,558,000
24 Jun 2022	43.43	48.00	42.96	48.00	48.00	19,649,900
23 Jun 2022	42.83	43.13	41.59	42.95	42.95	2,252,000
22 Jun 2022	41.56	42.52	41.33	42.16	42.16	2,929,600
21 Jun 2022	41.92	42.32	41.11	42.18	42.18	1,904,300
17 Jun 2022	39.92	41.40	39.70	41.27	41.27	2,950,300
16 Jun 2022	39.74	40.06	38.81	39.31	39.31	2,074,800
15 Jun 2022	39.67	40.66	39.25	39.85	39.85	1,827,200
14 Jun 2022	39.23	39.74	38.51	38.91	38.91	2,149,200
13 Jun 2022	39.75	40.18	38.54	39.05	39.05	1,857,000
10 Jun 2022	40.70	41.17	39.84	40.91	40.91	1,291,400
09 Jun 2022	42.04	42.54	41.26	41.83	41.83	1,250,600
08 Jun 2022	43.48	43.99	42.48	42.64	42.64	1,226,800
07 Jun 2022	42.88	43.83	42.66	43.78	43.78	1,349,600
06 Jun 2022	42.88	43.83	42.34	43.46	43.46	1,129,500
03 Jun 2022	42.74	43.05	41.71	42.65	42.65	1,467,600
02 Jun 2022	41.90	43.15	41.90	43.15	43.15	1,588,600
01 Jun 2022	43.39	44.22	41.86	42.45	42.45	2,650,000
31 May 2022	43.79	44.34	43.21	43.34	43.34	1,548,600
27 May 2022	43.30	44.90	43.30	44.26	44.26	989,200
26 May 2022	42.62	44.52	42.15	43.50	43.50	1,507,700
25 May 2022	38.50	41.46	38.33	40.91	40.91	1,374,100
24 May 2022	41.01	41.08	38.23	38.87	38.87	1,356,500
23 May 2022	40.86	41.85	39.46	41.81	41.81	1,671,000
20 May 2022	43.06	43.06	39.57	40.36	40.36	2,101,600
19 May 2022	43.04	43.85	42.40	42.67	42.67	2,099,100
18 May 2022	46.67	46.67	43.32	43.62	43.62	1,627,500
17 May 2022	44.82	46.58	44.55	46.49	46.49	1,171,500
16 May 2022	45.10	45.65	44.14	44.24	44.24	840,100
13 May 2022	43.62	45.42	43.46	45.23	45.23	1,507,700
12 May 2022	42.33	43.80	41.36	43.00	43.00	2,186,500
11 May 2022	45.00	47.58	42.76	43.14	43.14	3,765,900
10 May 2022	46.77	48.40	45.82	47.54	47.54	2,783,400
09 May 2022	47.76	48.18	44.98	45.40	45.40	1,701,300
06 May 2022	48.66	49.42	47.32	48.65	48.65	1,383,500
05 May 2022	50.67	50.91	48.04	48.86	48.86	988,900
04 May 2022	49.96	51.55	48.46	51.46	51.46	1,191,800
03 May 2022	50.28	51.14	48.98	50.37	50.37	1,248,900
02 May 2022	49.48	50.36	48.51	50.33	50.33	1,330,000
29 Apr 2022	51.61	51.88	49.00	49.25	49.25	1,098,300
28 Apr 2022	52.00	52.25	50.35	51.64	51.64	1,130,100
27 Apr 2022	51.62	52.52	50.00	51.43	51.43	1,258,900
26 Apr 2022	53.31	53.84	51.77	51.82	51.82	1,149,400
25 Apr 2022	51.98	54.10	51.41	53.91	53.91	1,346,000
22 Apr 2022	52.69	53.82	52.39	52.52	52.52	971,700
21 Apr 2022	54.72	56.00	52.97	53.06	53.06	1,266,800
20 Apr 2022	52.73	53.81	52.47	53.66	53.66	1,504,800
19 Apr 2022	50.58	52.78	50.58	52.08	52.08	1,022,700
18 Apr 2022	49.91	50.58	49.58	50.36	50.36	761,300
14 Apr 2022	51.27	52.08	50.10	50.17	50.17	1,005,700
13 Apr 2022	49.43	51.44	49.43	51.19	51.19	1,328,800
12 Apr 2022	50.60	51.37	48.69	49.35	49.35	1,523,700
11 Apr 2022	49.34	50.37	49.09	49.82	49.82	1,041,100
08 Apr 2022	48.73	50.15	48.26	49.32	49.32	1,086,600
07 Apr 2022	48.80	49.16	47.85	48.64	48.64	1,130,100
06 Apr 2022	49.19	49.21	47.52	48.65	48.65	1,318,700
05 Apr 2022	51.12	52.06	49.57	49.94	49.94	1,386,400
04 Apr 2022	51.02	51.72	50.44	51.61	51.61	1,020,400
01 Apr 2022	51.06	51.99	49.94	50.92	50.92	2,071,900
31 Mar 2022	51.32	52.09	50.89	50.91	50.91	931,600
30 Mar 2022	52.00	53.01	51.48	51.72	51.72	703,400
29 Mar 2022	52.38	53.60	52.03	52.83	52.83	1,205,100
28 Mar 2022	51.71	51.76	50.17	51.48	51.48	941,800
25 Mar 2022	52.43	52.43	51.05	51.95	51.95	1,053,000
24 Mar 2022	51.64	52.28	50.37	52.14	52.14	1,076,700
23 Mar 2022	50.99	52.04	50.69	51.34	51.34	858,500
22 Mar 2022	51.94	52.76	51.33	51.80	51.80	1,116,500
21 Mar 2022	52.49	53.03	50.88	51.62	51.62	1,142,700
18 Mar 2022	51.88	53.43	50.85	53.18	53.18	1,853,000
17 Mar 2022	50.96	51.73	50.40	51.49	51.49	1,005,400
16 Mar 2022	49.19	51.54	49.04	51.44	51.44	1,353,200
15 Mar 2022	46.87	48.76	46.87	48.54	48.54	1,045,800
14 Mar 2022	47.71	48.26	45.28	46.42	46.42	1,427,100
11 Mar 2022	49.20	49.20	47.42	47.59	47.59	1,046,800
10 Mar 2022	46.46	48.60	46.12	48.18	48.18	1,411,400
09 Mar 2022	45.95	49.17	45.60	47.72	47.72	2,394,200
08 Mar 2022	45.29	46.37	42.71	43.92	43.92	2,898,200
07 Mar 2022	52.00	52.08	45.54	45.54	45.54	2,674,200
04 Mar 2022	53.33	53.63	51.80	51.89	51.89	2,397,500
03 Mar 2022	57.82	58.13	54.06	54.25	54.25	1,589,300
02 Mar 2022	56.23	57.63	55.55	57.45	57.45	1,760,400
01 Mar 2022	55.75	56.48	54.96	56.06	56.06	2,512,500
28 Feb 2022	55.63	56.79	54.94	56.04	56.04	1,729,800
25 Feb 2022	55.46	56.67	54.74	56.59	56.59	1,366,100
24 Feb 2022	51.68	55.55	51.33	55.18	55.18	2,386,700
23 Feb 2022	53.88	54.30	53.15	53.65	53.65	1,925,700
22 Feb 2022	52.73	54.21	52.15	53.25	53.25	2,152,300
18 Feb 2022	52.75	54.28	52.75	53.31	53.31	1,842,300
17 Feb 2022	53.30	54.58	52.44	52.79	52.79	2,294,000
16 Feb 2022	52.91	54.43	52.60	54.10	54.10	1,877,500
15 Feb 2022	52.66	54.30	52.65	53.14	53.14	2,596,400
14 Feb 2022	52.81	53.36	51.39	51.90	51.90	1,948,600
11 Feb 2022	53.51	54.49	51.82	52.68	52.68	2,082,000
10 Feb 2022	51.09	53.66	51.09	53.20	53.20	2,768,100
09 Feb 2022	51.36	52.41	49.83	51.68	51.68	4,316,600
08 Feb 2022	43.19	45.93	42.31	45.56	45.56	2,107,200
07 Feb 2022	43.04	44.09	42.57	43.82	43.82	1,184,300
04 Feb 2022	43.13	43.26	41.77	42.91	42.91	1,106,200
03 Feb 2022	43.28	44.11	43.02	43.14	43.14	1,342,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,018.62+20.70(+0.19%)

NZD/USD0.6241-0.0063(-1.00%)

ALL ORDS6,953.40+59.80(+0.87%)

OIL111.84+2.27(+2.07%)

GOLD1,821.40-3.40(-0.19%)

Performance Food Group Company (PFGC)

NZX 50
11,018.62
+20.70(+0.19%)

NZD/USD
0.6241
-0.0063(-1.00%)

ALL ORDS
6,953.40
+59.80(+0.87%)

OIL
111.84
+2.27(+2.07%)

GOLD
1,821.40
-3.40(-0.19%)