Performance Food Group Company (PFGC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.16

+1.21

(+2.82%)

At close: 04:00PM EDT

43.74

-0.42

(-0.95%)

After hours:

04:21PM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	43.58	44.43	42.85	44.16	44.16	807,555
30 Sept 2022	43.23	44.31	42.88	42.95	42.95	1,116,000
29 Sept 2022	43.87	43.92	42.77	43.31	43.31	615,900
28 Sept 2022	43.75	44.89	43.38	44.63	44.63	897,700
27 Sept 2022	44.38	45.05	43.06	43.53	43.53	1,146,300
26 Sept 2022	44.33	45.23	43.64	43.64	43.64	969,500
23 Sept 2022	45.26	45.47	43.67	44.83	44.83	1,086,600
22 Sept 2022	47.21	47.28	45.53	45.90	45.90	679,000
21 Sept 2022	48.91	49.14	47.32	47.37	47.37	907,500
20 Sept 2022	48.99	49.29	48.17	48.89	48.89	1,052,600
19 Sept 2022	48.03	49.79	48.03	49.50	49.50	792,700
16 Sept 2022	48.54	48.66	47.84	48.59	48.59	1,629,300
15 Sept 2022	49.40	50.48	49.03	49.14	49.14	878,500
14 Sept 2022	50.07	50.07	48.72	49.76	49.76	1,082,500
13 Sept 2022	51.83	52.35	49.93	50.22	50.22	838,000
12 Sept 2022	52.37	53.39	52.23	53.19	53.19	1,153,700
09 Sept 2022	51.28	51.99	50.48	51.94	51.94	873,900
08 Sept 2022	50.02	50.85	49.85	50.74	50.74	762,900
07 Sept 2022	49.04	50.89	48.91	50.53	50.53	1,036,500
06 Sept 2022	49.56	49.74	48.13	48.78	48.78	1,131,300
02 Sept 2022	49.94	49.94	48.86	49.12	49.12	1,220,700
01 Sept 2022	49.33	49.33	48.22	49.24	49.24	850,900
31 Aug 2022	50.22	50.48	49.44	49.98	49.98	1,214,700
30 Aug 2022	50.78	50.78	49.67	49.99	49.99	1,221,900
29 Aug 2022	50.08	50.92	49.39	50.36	50.36	789,300
26 Aug 2022	51.50	51.84	50.31	50.73	50.73	2,055,000
25 Aug 2022	51.20	51.86	50.71	51.59	51.59	757,000
24 Aug 2022	49.99	51.17	49.92	51.03	51.03	878,700
23 Aug 2022	50.04	50.68	49.83	49.99	49.99	727,400
22 Aug 2022	50.09	50.70	49.45	50.24	50.24	795,800
19 Aug 2022	51.99	52.19	50.79	51.05	51.05	941,000
18 Aug 2022	53.24	53.35	51.49	52.25	52.25	1,186,100
17 Aug 2022	53.20	54.74	52.40	52.46	52.46	1,623,400
16 Aug 2022	53.21	53.54	52.10	53.32	53.32	1,187,100
15 Aug 2022	51.24	53.21	51.10	53.09	53.09	957,600
12 Aug 2022	51.01	51.66	50.91	51.64	51.64	738,100
11 Aug 2022	51.52	51.89	50.65	50.81	50.81	783,200
10 Aug 2022	50.30	51.89	50.30	50.68	50.68	1,623,100
09 Aug 2022	51.09	51.19	48.61	49.15	49.15	1,340,800
08 Aug 2022	51.15	52.11	50.88	51.35	51.35	818,400
05 Aug 2022	50.69	51.98	50.52	50.91	50.91	721,100
04 Aug 2022	50.35	51.67	50.14	51.38	51.38	655,000
03 Aug 2022	50.86	51.44	50.50	50.69	50.69	596,500
02 Aug 2022	50.46	50.98	49.84	50.53	50.53	540,700
01 Aug 2022	49.66	51.30	49.15	50.76	50.76	865,200
29 Jul 2022	51.11	51.13	49.51	49.71	49.71	1,144,600
28 Jul 2022	50.88	51.65	50.16	51.32	51.32	851,800
27 Jul 2022	51.36	51.49	50.51	50.88	50.88	664,200
26 Jul 2022	50.77	51.39	50.12	50.62	50.62	936,000
25 Jul 2022	50.96	51.35	49.96	51.23	51.23	706,600
22 Jul 2022	51.47	52.12	50.20	50.83	50.83	853,200
21 Jul 2022	50.70	51.29	50.33	51.18	51.18	727,800
20 Jul 2022	50.64	51.25	50.41	50.99	50.99	608,700
19 Jul 2022	50.00	51.03	49.91	50.44	50.44	938,900
18 Jul 2022	50.02	50.65	49.05	49.23	49.23	1,431,000
15 Jul 2022	48.60	49.76	48.26	49.70	49.70	1,580,000
14 Jul 2022	47.25	48.50	46.90	48.12	48.12	824,300
13 Jul 2022	47.40	48.50	46.78	47.98	47.98	1,151,100
12 Jul 2022	47.79	48.75	47.73	48.17	48.17	1,415,800
11 Jul 2022	46.97	47.92	46.86	47.88	47.88	1,636,500
08 Jul 2022	46.79	48.28	46.51	47.45	47.45	1,140,100
07 Jul 2022	46.48	47.32	45.99	47.03	47.03	1,323,200
06 Jul 2022	47.26	47.92	46.08	46.14	46.14	2,189,000
05 Jul 2022	46.47	47.46	45.81	47.24	47.24	1,707,700
01 Jul 2022	45.94	47.43	45.94	47.34	47.34	1,321,600
30 Jun 2022	46.36	46.98	44.60	45.98	45.98	1,734,700
29 Jun 2022	46.27	46.97	45.70	46.32	46.32	1,691,400
28 Jun 2022	47.00	47.95	46.13	46.17	46.17	1,501,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,053.68+94.23(+0.86%)

NZD/USD0.5723-0.0002(-0.03%)

NZD/EUR0.5816-0.0002(-0.04%)

ALL ORDS6,794.90+138.50(+2.08%)

ASX 2006,591.90+135.00(+2.09%)

OIL83.49-0.14(-0.17%)

Performance Food Group Company (PFGC)

NZX 50
11,053.68
+94.23(+0.86%)

NZD/USD
0.5723
-0.0002(-0.03%)

NZD/EUR
0.5816
-0.0002(-0.04%)

ALL ORDS
6,794.90
+138.50(+2.08%)

ASX 200
6,591.90
+135.00(+2.09%)

OIL
83.49
-0.14(-0.17%)