Performance Food Group Company (NY: PFGC )

74.64 -1.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.32 46.18 45.02 45.89 743,046 +0.35(+0.77%)
Dec 30, 2021 45.70 46.43 45.53 45.54 904,130 +0.00(+0.00%)
Dec 29, 2021 45.47 45.82 45.23 45.54 686,219 +0.15(+0.33%)
Dec 28, 2021 45.58 46.51 45.39 45.39 1,190,210 -0.53(-1.15%)
Dec 27, 2021 44.88 46.08 44.56 45.92 607,596 +0.76(+1.68%)
Dec 23, 2021 44.94 45.87 44.28 45.16 905,374 +0.75(+1.69%)
Dec 22, 2021 43.64 44.70 43.33 44.41 992,607 +0.66(+1.51%)
Dec 21, 2021 42.07 43.96 41.71 43.75 1,531,079 +2.14(+5.14%)
Dec 20, 2021 42.08 42.13 40.99 41.61 2,731,717 -1.38(-3.21%)
Dec 17, 2021 42.18 44.20 41.20 42.99 2,446,931 +0.10(+0.23%)
Dec 16, 2021 44.21 44.89 42.61 42.89 1,585,175 -0.56(-1.29%)
Dec 15, 2021 43.47 43.60 41.82 43.45 1,786,280 -0.30(-0.69%)
Dec 14, 2021 42.76 44.35 42.41 43.75 1,559,477 +0.69(+1.60%)
Dec 13, 2021 44.83 45.49 42.74 43.06 1,806,586 -2.66(-5.82%)
Dec 10, 2021 46.26 46.58 45.46 45.72 1,158,377 -0.26(-0.57%)
Dec 09, 2021 45.75 46.66 45.45 45.98 1,492,966 -0.28(-0.61%)
Dec 08, 2021 45.65 47.00 45.27 46.26 1,843,714 +1.03(+2.28%)
Dec 07, 2021 44.15 45.69 43.95 45.23 1,773,381 +1.22(+2.77%)
Dec 06, 2021 41.52 44.23 41.00 44.01 1,764,398 +3.42(+8.43%)
Dec 03, 2021 41.28 41.47 40.15 40.59 976,530 -0.52(-1.26%)
Dec 02, 2021 39.27 41.41 39.13 41.11 1,607,512 +2.14(+5.49%)
Dec 01, 2021 41.37 42.43 38.82 38.97 2,350,121 -1.34(-3.32%)
Nov 30, 2021 41.35 41.83 40.35 40.31 1,857,548 -1.66(-3.96%)
Nov 29, 2021 42.91 43.01 41.60 41.97 1,342,945 -0.42(-0.99%)
Nov 26, 2021 42.31 43.19 41.46 42.39 1,284,651 -2.03(-4.57%)
Nov 24, 2021 44.49 44.75 43.72 44.42 698,721 -0.54(-1.20%)
Nov 23, 2021 45.40 45.87 44.95 44.96 1,261,729 -0.52(-1.14%)
Nov 22, 2021 44.30 45.84 43.75 45.48 1,411,348 +1.58(+3.60%)
Nov 19, 2021 43.95 44.12 43.08 43.90 1,376,013 -0.33(-0.75%)
Nov 18, 2021 45.03 44.62 44.24 44.23 1,540,919 -0.54(-1.21%)
Nov 17, 2021 45.52 46.18 44.64 44.77 1,322,087 -1.12(-2.44%)
Nov 16, 2021 47.24 47.52 45.78 45.89 940,318 -0.93(-1.99%)
Nov 15, 2021 46.69 47.82 46.48 46.82 824,833 +0.25(+0.54%)
Nov 12, 2021 48.01 48.46 46.09 46.57 1,759,565 -1.38(-2.88%)
Nov 11, 2021 48.41 49.14 47.48 47.95 1,274,829 -0.59(-1.22%)
Nov 10, 2021 49.94 48.54 2,535,978 +2.17(+4.68%)
Nov 09, 2021 47.41 47.80 46.24 46.37 1,730,038 -0.78(-1.65%)
Nov 08, 2021 48.51 48.70 46.81 47.15 1,729,722 -1.39(-2.86%)
Nov 05, 2021 47.30 48.80 46.85 48.54 1,308,316 +2.26(+4.88%)
Nov 04, 2021 46.37 47.48 45.83 46.28 1,058,347 -0.19(-0.41%)
Nov 03, 2021 45.90 47.53 45.90 46.47 1,132,484 +0.56(+1.22%)
Nov 02, 2021 47.46 47.46 45.85 45.91 1,124,394 -1.35(-2.86%)
Nov 01, 2021 45.36 47.27 45.23 47.26 1,062,721 +2.03(+4.49%)
Oct 29, 2021 45.56 45.81 44.74 45.23 1,392,212 -0.60(-1.31%)
Oct 28, 2021 45.81 46.12 44.89 45.83 1,350,470 +0.11(+0.24%)
Oct 27, 2021 44.88 46.64 44.55 45.72 2,014,883 +0.57(+1.26%)
Oct 26, 2021 45.38 45.15 1,060,396 -0.02(-0.04%)
Oct 25, 2021 45.54 45.93 44.71 45.17 1,284,917 -0.46(-1.01%)
Oct 22, 2021 46.03 46.27 45.19 45.63 1,128,802 -0.49(-1.06%)
Oct 21, 2021 46.91 47.74 45.90 46.12 1,042,176 -0.47(-1.01%)
Oct 20, 2021 46.90 47.09 46.06 46.59 832,717 -0.42(-0.89%)
Oct 19, 2021 47.12 47.22 45.73 47.01 1,033,873 +0.34(+0.73%)
Oct 18, 2021 46.69 47.32 46.33 46.67 929,960 -0.69(-1.46%)
Oct 15, 2021 47.97 48.45 47.35 47.36 748,488 +0.26(+0.55%)
Oct 14, 2021 47.89 47.99 46.98 47.10 754,754 -0.26(-0.55%)
Oct 13, 2021 47.56 47.78 46.48 47.36 682,207 -0.36(-0.75%)
Oct 12, 2021 46.87 48.28 46.73 47.72 1,031,219 +0.79(+1.68%)
Oct 11, 2021 48.05 48.21 46.17 46.93 1,144,803 -0.91(-1.90%)
Oct 08, 2021 48.31 48.91 47.58 47.84 1,673,567 -0.60(-1.24%)
Oct 07, 2021 48.54 49.36 48.34 48.44 1,242,566 -0.14(-0.29%)
Oct 06, 2021 47.52 48.98 46.44 48.58 1,353,297 +0.38(+0.79%)
Oct 05, 2021 49.04 49.05 47.99 48.20 1,094,098 -0.58(-1.19%)
Oct 04, 2021 48.66 49.74 48.13 48.78 1,008,866 -0.06(-0.12%)
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.