New Zealand markets close in 3 hours 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202243.5844.4342.8544.1644.16807,555
30 Sept 202243.2344.3142.8842.9542.951,116,000
29 Sept 202243.8743.9242.7743.3143.31615,900
28 Sept 202243.7544.8943.3844.6344.63897,700
27 Sept 202244.3845.0543.0643.5343.531,146,300
26 Sept 202244.3345.2343.6443.6443.64969,500
23 Sept 202245.2645.4743.6744.8344.831,086,600
22 Sept 202247.2147.2845.5345.9045.90679,000
21 Sept 202248.9149.1447.3247.3747.37907,500
20 Sept 202248.9949.2948.1748.8948.891,052,600
19 Sept 202248.0349.7948.0349.5049.50792,700
16 Sept 202248.5448.6647.8448.5948.591,629,300
15 Sept 202249.4050.4849.0349.1449.14878,500
14 Sept 202250.0750.0748.7249.7649.761,082,500
13 Sept 202251.8352.3549.9350.2250.22838,000
12 Sept 202252.3753.3952.2353.1953.191,153,700
09 Sept 202251.2851.9950.4851.9451.94873,900
08 Sept 202250.0250.8549.8550.7450.74762,900
07 Sept 202249.0450.8948.9150.5350.531,036,500
06 Sept 202249.5649.7448.1348.7848.781,131,300
02 Sept 202249.9449.9448.8649.1249.121,220,700
01 Sept 202249.3349.3348.2249.2449.24850,900
31 Aug 202250.2250.4849.4449.9849.981,214,700
30 Aug 202250.7850.7849.6749.9949.991,221,900
29 Aug 202250.0850.9249.3950.3650.36789,300
26 Aug 202251.5051.8450.3150.7350.732,055,000
25 Aug 202251.2051.8650.7151.5951.59757,000
24 Aug 202249.9951.1749.9251.0351.03878,700
23 Aug 202250.0450.6849.8349.9949.99727,400
22 Aug 202250.0950.7049.4550.2450.24795,800
19 Aug 202251.9952.1950.7951.0551.05941,000
18 Aug 202253.2453.3551.4952.2552.251,186,100
17 Aug 202253.2054.7452.4052.4652.461,623,400
16 Aug 202253.2153.5452.1053.3253.321,187,100
15 Aug 202251.2453.2151.1053.0953.09957,600
12 Aug 202251.0151.6650.9151.6451.64738,100
11 Aug 202251.5251.8950.6550.8150.81783,200
10 Aug 202250.3051.8950.3050.6850.681,623,100
09 Aug 202251.0951.1948.6149.1549.151,340,800
08 Aug 202251.1552.1150.8851.3551.35818,400
05 Aug 202250.6951.9850.5250.9150.91721,100
04 Aug 202250.3551.6750.1451.3851.38655,000
03 Aug 202250.8651.4450.5050.6950.69596,500
02 Aug 202250.4650.9849.8450.5350.53540,700
01 Aug 202249.6651.3049.1550.7650.76865,200
29 Jul 202251.1151.1349.5149.7149.711,144,600
28 Jul 202250.8851.6550.1651.3251.32851,800
27 Jul 202251.3651.4950.5150.8850.88664,200
26 Jul 202250.7751.3950.1250.6250.62936,000
25 Jul 202250.9651.3549.9651.2351.23706,600
22 Jul 202251.4752.1250.2050.8350.83853,200
21 Jul 202250.7051.2950.3351.1851.18727,800
20 Jul 202250.6451.2550.4150.9950.99608,700
19 Jul 202250.0051.0349.9150.4450.44938,900
18 Jul 202250.0250.6549.0549.2349.231,431,000
15 Jul 202248.6049.7648.2649.7049.701,580,000
14 Jul 202247.2548.5046.9048.1248.12824,300
13 Jul 202247.4048.5046.7847.9847.981,151,100
12 Jul 202247.7948.7547.7348.1748.171,415,800
11 Jul 202246.9747.9246.8647.8847.881,636,500
08 Jul 202246.7948.2846.5147.4547.451,140,100
07 Jul 202246.4847.3245.9947.0347.031,323,200
06 Jul 202247.2647.9246.0846.1446.142,189,000
05 Jul 202246.4747.4645.8147.2447.241,707,700
01 Jul 202245.9447.4345.9447.3447.341,321,600
30 Jun 202246.3646.9844.6045.9845.981,734,700
29 Jun 202246.2746.9745.7046.3246.321,691,400
28 Jun 202247.0047.9546.1346.1746.171,501,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...