Performance Food Group Company (NY: PFGC )

75.31 -0.44 (-0.58%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.51 48.51 45.96 46.46 1,478,288 -1.71(-3.55%)
Sep 29, 2021 48.34 48.72 47.64 48.17 819,985 -0.06(-0.12%)
Sep 28, 2021 49.19 49.85 48.05 48.23 1,144,835 -0.98(-1.99%)
Sep 27, 2021 47.79 49.52 47.44 49.21 1,354,184 +1.75(+3.69%)
Sep 24, 2021 47.57 48.25 47.42 47.46 1,477,267 -0.33(-0.69%)
Sep 23, 2021 46.38 48.23 46.38 47.79 1,305,158 +1.53(+3.31%)
Sep 22, 2021 45.79 47.05 45.68 46.26 1,367,023 +1.06(+2.35%)
Sep 21, 2021 45.44 45.94 45.11 45.20 1,500,447 +0.00(+0.00%)
Sep 20, 2021 44.12 45.79 44.03 45.20 1,486,865 -0.11(-0.24%)
Sep 17, 2021 44.10 45.39 44.10 45.31 3,892,230 +1.32(+3.00%)
Sep 16, 2021 44.59 44.87 43.98 43.99 1,038,896 -0.52(-1.17%)
Sep 15, 2021 43.95 44.55 43.25 44.51 1,255,328 +0.34(+0.77%)
Sep 14, 2021 45.86 45.93 43.78 44.17 1,615,475 -1.16(-2.56%)
Sep 13, 2021 44.67 45.39 43.88 45.33 1,534,851 +1.14(+2.58%)
Sep 10, 2021 45.91 46.16 44.18 44.19 2,007,671 -1.63(-3.56%)
Sep 09, 2021 45.18 46.12 45.13 45.82 2,003,961 +0.22(+0.48%)
Sep 08, 2021 45.98 46.30 45.25 45.60 2,979,753 -0.77(-1.66%)
Sep 07, 2021 46.66 46.91 46.06 46.37 2,658,055 -0.50(-1.07%)
Sep 03, 2021 48.45 48.71 46.70 46.87 3,793,158 -2.11(-4.31%)
Sep 02, 2021 49.53 50.43 48.52 48.98 24,592,092 -0.57(-1.15%)
Sep 01, 2021 50.61 50.74 49.40 49.55 4,273,075 -0.67(-1.33%)
Aug 31, 2021 50.50 50.90 49.30 50.22 6,664,745 +2.36(+4.93%)
Aug 30, 2021 49.27 49.27 47.35 47.86 2,503,301 -1.23(-2.51%)
Aug 27, 2021 46.70 49.43 46.61 49.09 2,755,147 +2.63(+5.66%)
Aug 26, 2021 45.50 46.95 45.29 46.46 2,208,539 +0.78(+1.71%)
Aug 25, 2021 45.49 46.51 44.70 45.68 2,193,597 -0.40(-0.87%)
Aug 24, 2021 45.18 46.29 45.12 46.08 2,217,195 +1.15(+2.56%)
Aug 23, 2021 43.08 45.16 42.83 44.93 1,641,194 +1.80(+4.17%)
Aug 20, 2021 41.80 43.91 41.12 43.13 2,560,956 +0.21(+0.49%)
Aug 19, 2021 44.48 46.38 42.68 42.92 2,798,304 -1.88(-4.20%)
Aug 18, 2021 45.03 45.38 44.67 44.80 1,454,657 -0.45(-0.99%)
Aug 17, 2021 44.79 45.54 44.53 45.25 1,234,386 -0.12(-0.26%)
Aug 16, 2021 45.93 45.98 43.34 45.37 1,467,347 -1.15(-2.47%)
Aug 13, 2021 46.06 46.58 45.69 46.52 1,383,283 +0.15(+0.32%)
Aug 12, 2021 46.22 47.48 45.86 46.37 2,212,062 +0.10(+0.22%)
Aug 11, 2021 46.15 46.60 45.31 46.27 1,351,269 +0.07(+0.15%)
Aug 10, 2021 44.42 46.33 44.42 46.20 1,264,105 +2.11(+4.79%)
Aug 09, 2021 44.83 45.37 43.74 44.09 1,679,394 -0.13(-0.29%)
Aug 06, 2021 44.46 45.01 43.73 44.22 1,795,724 +0.61(+1.40%)
Aug 05, 2021 43.21 44.06 43.00 43.61 1,192,764 +0.83(+1.94%)
Aug 04, 2021 41.86 42.81 41.20 42.78 2,328,025 +0.18(+0.42%)
Aug 03, 2021 44.67 44.67 41.95 42.60 1,913,220 -1.78(-4.01%)
Aug 02, 2021 45.75 47.03 44.29 44.38 1,175,820 -1.44(-3.14%)
Jul 30, 2021 45.61 46.45 44.85 45.82 1,398,883 -0.14(-0.30%)
Jul 29, 2021 46.30 47.39 45.87 45.96 1,329,159 +0.48(+1.06%)
Jul 28, 2021 45.57 46.27 44.59 45.48 1,014,192 +0.19(+0.42%)
Jul 27, 2021 45.06 45.54 44.59 45.29 704,921 -0.18(-0.40%)
Jul 26, 2021 45.02 45.84 44.60 45.47 1,388,428 +0.57(+1.27%)
Jul 23, 2021 45.01 45.30 44.40 44.90 737,900 +0.29(+0.65%)
Jul 22, 2021 45.65 45.65 44.28 44.61 1,268,652 -1.12(-2.45%)
Jul 21, 2021 46.53 47.33 45.63 45.73 1,028,692 -0.39(-0.85%)
Jul 20, 2021 43.49 46.51 43.28 46.12 1,667,276 +2.51(+5.76%)
Jul 19, 2021 43.81 44.18 42.63 43.61 1,694,503 -1.75(-3.86%)
Jul 16, 2021 47.39 47.39 45.30 45.36 1,031,616 -1.41(-3.01%)
Jul 15, 2021 47.33 47.48 46.17 46.77 1,169,964 -0.88(-1.85%)
Jul 14, 2021 47.88 48.71 47.24 47.65 1,278,518 +0.00(+0.00%)
Jul 13, 2021 48.29 48.36 47.43 47.65 1,505,953 -1.17(-2.40%)
Jul 12, 2021 48.09 48.88 47.81 48.82 3,889,391 +0.20(+0.41%)
Jul 09, 2021 46.50 49.02 46.34 48.62 1,490,326 +2.60(+5.65%)
Jul 08, 2021 45.57 47.03 45.30 46.02 917,251 -0.49(-1.05%)
Jul 07, 2021 46.69 47.12 45.89 46.51 1,580,176 -0.35(-0.75%)
Jul 06, 2021 47.67 47.90 46.64 46.86 1,148,362 -1.13(-2.35%)
Jul 02, 2021 48.48 48.51 47.69 47.99 754,219 -0.22(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.