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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	58.87	59.39	58.40	58.73	58.73	847,800
29 Sept 2023	59.38	59.68	58.78	58.86	58.86	855,700
28 Sept 2023	58.55	59.24	58.55	59.09	59.09	851,200
27 Sept 2023	59.27	59.53	58.39	58.46	58.46	639,800
26 Sept 2023	60.05	60.35	59.18	59.25	59.25	896,900
25 Sept 2023	59.63	60.67	59.63	60.46	60.46	634,700
22 Sept 2023	60.36	60.69	59.90	59.98	59.98	689,300
21 Sept 2023	61.32	61.38	60.18	60.20	60.20	866,100
20 Sept 2023	61.34	62.17	61.34	61.53	61.53	825,400
19 Sept 2023	61.34	61.81	60.54	61.25	61.25	835,100
18 Sept 2023	60.49	61.87	60.34	61.33	61.33	1,068,000
15 Sept 2023	59.96	60.75	59.83	60.45	60.45	2,911,700
14 Sept 2023	60.00	60.35	59.37	59.88	59.88	973,700
13 Sept 2023	59.32	59.95	58.98	59.45	59.45	688,100
12 Sept 2023	59.23	59.74	58.66	59.55	59.55	807,000
11 Sept 2023	59.14	59.94	58.88	59.27	59.27	774,400
08 Sept 2023	59.35	59.67	58.97	59.12	59.12	730,600
07 Sept 2023	59.73	59.99	59.04	59.33	59.33	929,500
06 Sept 2023	60.25	60.63	59.55	59.83	59.83	874,600
05 Sept 2023	61.45	61.71	59.70	60.11	60.11	1,296,900
01 Sept 2023	62.27	62.98	62.22	62.34	62.34	704,600
31 Aug 2023	62.00	62.54	61.94	62.13	62.13	771,200
30 Aug 2023	62.27	62.94	62.26	62.37	62.37	535,500
29 Aug 2023	61.84	62.32	61.08	62.32	62.32	483,800
28 Aug 2023	61.32	61.83	61.26	61.81	61.81	468,200
25 Aug 2023	61.70	61.86	60.21	61.00	61.00	837,800
24 Aug 2023	61.53	62.06	61.24	61.25	61.25	702,000
23 Aug 2023	60.94	61.74	60.86	61.66	61.66	660,900
22 Aug 2023	62.01	62.37	60.67	60.99	60.99	839,300
21 Aug 2023	63.07	63.20	61.40	62.21	62.21	780,900
18 Aug 2023	62.59	63.52	62.42	63.00	63.00	1,190,800
17 Aug 2023	63.10	64.34	62.64	62.73	62.73	2,015,000
16 Aug 2023	59.30	62.99	58.21	62.69	62.69	3,310,700
15 Aug 2023	57.35	57.54	56.99	57.46	57.46	972,000
14 Aug 2023	58.04	58.17	57.51	57.65	57.65	663,000
11 Aug 2023	57.85	58.00	57.15	57.93	57.93	818,500
10 Aug 2023	59.09	59.15	57.51	57.82	57.82	1,145,900
09 Aug 2023	58.77	59.01	58.40	58.90	58.90	790,700
08 Aug 2023	59.44	59.63	58.62	58.75	58.75	624,700
07 Aug 2023	59.88	60.18	59.21	59.86	59.86	469,100
04 Aug 2023	59.66	60.24	59.54	59.83	59.83	561,200
03 Aug 2023	59.69	60.09	59.47	59.63	59.63	764,700
02 Aug 2023	59.82	60.53	59.28	59.90	59.90	527,600
01 Aug 2023	59.50	60.94	59.41	60.44	60.44	808,100
31 Jul 2023	60.62	60.62	59.46	59.76	59.76	887,900
28 Jul 2023	61.27	61.48	60.47	60.62	60.62	613,700
27 Jul 2023	62.25	62.25	60.67	60.84	60.84	519,600
26 Jul 2023	62.06	62.24	61.74	62.03	62.03	475,100
25 Jul 2023	61.57	62.00	61.24	62.00	62.00	572,500
24 Jul 2023	61.97	62.19	61.78	61.90	61.90	901,500
21 Jul 2023	62.00	62.32	61.62	61.97	61.97	955,700
20 Jul 2023	61.74	61.83	61.05	61.70	61.70	484,700
19 Jul 2023	60.41	61.94	60.36	61.46	61.46	1,270,100
18 Jul 2023	60.90	61.28	59.79	60.18	60.18	606,300
17 Jul 2023	60.12	61.49	59.86	60.98	60.98	720,100
14 Jul 2023	60.97	61.04	60.04	60.13	60.13	782,800
13 Jul 2023	61.48	61.55	61.08	61.11	61.11	729,600
12 Jul 2023	61.36	61.49	60.96	61.41	61.41	559,200
11 Jul 2023	60.92	61.30	60.59	60.97	60.97	551,000
10 Jul 2023	60.09	60.81	60.09	60.71	60.71	639,200
07 Jul 2023	59.85	61.08	59.42	60.38	60.38	1,180,000
06 Jul 2023	60.20	60.49	59.50	59.75	59.75	1,163,300
05 Jul 2023	60.71	60.74	60.10	60.43	60.43	1,156,800
03 Jul 2023	60.14	60.91	60.10	60.86	60.86	527,800
30 Jun 2023	60.35	60.77	59.76	60.24	60.24	1,379,400
29 Jun 2023	59.63	60.26	59.63	60.05	60.05	1,121,800
28 Jun 2023	59.17	59.85	58.75	59.65	59.65	1,335,600
27 Jun 2023	57.82	59.64	57.82	59.39	59.39	782,200
26 Jun 2023	57.73	58.24	57.40	57.84	57.84	745,700
23 Jun 2023	56.86	58.03	56.73	57.77	57.77	2,200,600
22 Jun 2023	56.48	56.88	55.86	56.86	56.86	930,400
21 Jun 2023	54.62	56.31	54.58	56.22	56.22	843,200
20 Jun 2023	55.38	55.61	54.68	54.83	54.83	1,618,200
16 Jun 2023	56.79	57.03	55.88	56.31	56.31	1,654,900
15 Jun 2023	56.30	56.92	56.19	56.85	56.85	777,300
14 Jun 2023	56.37	56.88	56.18	56.41	56.41	851,200
13 Jun 2023	55.45	56.20	55.15	56.19	56.19	885,500
12 Jun 2023	55.41	55.56	54.93	55.41	55.41	647,600
09 Jun 2023	55.97	56.00	55.17	55.21	55.21	584,300
08 Jun 2023	56.13	56.31	55.61	56.01	56.01	589,100
07 Jun 2023	55.94	56.69	55.69	56.06	56.06	925,800
06 Jun 2023	56.72	57.07	56.37	56.75	56.75	530,300
05 Jun 2023	56.56	57.08	56.32	56.75	56.75	646,500
02 Jun 2023	56.24	57.17	55.45	57.15	57.15	904,300
01 Jun 2023	55.18	55.88	55.01	55.65	55.65	1,349,000
31 May 2023	55.52	55.87	54.93	55.29	55.29	1,181,200
30 May 2023	56.49	56.85	55.08	55.63	55.63	972,100
26 May 2023	55.39	56.74	55.39	56.70	56.70	956,300
25 May 2023	55.63	55.94	55.12	55.49	55.49	674,100
24 May 2023	55.56	56.28	55.32	55.86	55.86	824,700
23 May 2023	56.86	57.05	55.59	55.82	55.82	905,100
22 May 2023	57.34	57.73	57.04	57.43	57.43	817,800
19 May 2023	58.19	58.19	56.93	57.20	57.20	575,700
18 May 2023	58.01	58.20	56.92	57.98	57.98	891,300
17 May 2023	58.54	58.65	57.93	58.21	58.21	852,700
16 May 2023	59.33	59.33	58.25	58.32	58.32	750,500
15 May 2023	60.12	60.12	59.40	59.57	59.57	782,300
12 May 2023	60.55	61.17	59.25	60.27	60.27	1,077,500
11 May 2023	60.04	60.87	59.29	60.08	60.08	1,324,000
10 May 2023	61.70	62.38	57.78	59.65	59.65	2,349,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.72-7.57(-0.07%)

NZD/USD0.5914-0.0036(-0.60%)

NZD/EUR0.5650-0.0024(-0.42%)

ALL ORDS7,153.00-82.50(-1.14%)

ASX 2006,955.20-78.00(-1.11%)

OIL88.07-0.75(-0.84%)

Performance Food Group Company (PFGC)

NZX 50
11,235.72
-7.57(-0.07%)

NZD/USD
0.5914
-0.0036(-0.60%)

NZD/EUR
0.5650
-0.0024(-0.42%)

ALL ORDS
7,153.00
-82.50(-1.14%)

ASX 200
6,955.20
-78.00(-1.11%)

OIL
88.07
-0.75(-0.84%)