Pilgrims Pride Corp (PPC) Historical Stock Data
46.16 ↓1.37 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPC is down -0.48% a day on average. There have been 12 days where Pilgrims Pride Corp closed green and 18 days where PPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.16 | 46.16 | ↓$1.00 (-2.12%) | 46.08 | 47.70 | 5.17M |
| 2024-12-19 | 48.27 | 47.53 | ↓$0.74 (-1.53%) | 47.04 | 48.52 | 1.17M |
| 2024-12-18 | 50.65 | 48.16 | ↓$2.49 (-4.92%) | 48.08 | 50.76 | 1.22M |
| 2024-12-17 | 51.25 | 50.65 | ↓$0.60 (-1.17%) | 50.59 | 51.54 | 860.35K |
| 2024-12-16 | 50.12 | 51.19 | ↑$1.07 (2.13%) | 50.11 | 51.96 | 1.83M |
| 2024-12-13 | 49.92 | 49.96 | ↑$0.04 (0.08%) | 49.55 | 50.26 | 704.73K |
| 2024-12-12 | 50.05 | 49.83 | ↓$0.22 (-0.44%) | 49.29 | 50.45 | 694.81K |
| 2024-12-11 | 48.99 | 49.99 | ↑$1.00 (2.04%) | 48.99 | 50.23 | 0.98M |
| 2024-12-10 | 48.77 | 48.77 | ↑$0.00 (0.00%) | 47.73 | 49.23 | 0.96M |
| 2024-12-09 | 50.35 | 48.40 | ↓$1.95 (-3.87%) | 48.34 | 50.59 | 1.16M |
| 2024-12-06 | 51.05 | 50.36 | ↓$0.69 (-1.35%) | 50.10 | 51.06 | 669.12K |
| 2024-12-05 | 51.42 | 51.04 | ↓$0.38 (-0.74%) | 50.86 | 51.70 | 561.49K |
| 2024-12-04 | 51.06 | 51.43 | ↑$0.37 (0.72%) | 50.07 | 51.65 | 805.03K |
| 2024-12-03 | 51.67 | 51.27 | ↓$0.40 (-0.77%) | 50.95 | 52.77 | 1.21M |
| 2024-12-02 | 51.45 | 51.40 | ↓$0.05 (-0.09%) | 50.14 | 51.66 | 1.10M |
| 2024-11-29 | 50.69 | 51.61 | ↑$0.92 (1.81%) | 50.59 | 51.66 | 556.64K |
| 2024-11-27 | 50.55 | 50.48 | ↓$0.07 (-0.14%) | 50.20 | 51.10 | 608.80K |
| 2024-11-26 | 50.00 | 50.73 | ↑$0.73 (1.46%) | 49.80 | 50.93 | 832.68K |
| 2024-11-25 | 52.03 | 50.31 | ↓$1.72 (-3.31%) | 50.10 | 52.19 | 1.15M |
| 2024-11-22 | 52.50 | 51.71 | ↓$0.79 (-1.50%) | 51.51 | 52.60 | 620.46K |
| 2024-11-21 | 52.34 | 52.25 | ↓$0.09 (-0.17%) | 51.58 | 52.57 | 576.93K |
| 2024-11-20 | 52.02 | 52.21 | ↑$0.19 (0.37%) | 51.95 | 52.75 | 791.14K |
| 2024-11-19 | 51.38 | 52.21 | ↑$0.83 (1.62%) | 51.30 | 52.77 | 643.99K |
| 2024-11-18 | 51.61 | 51.70 | ↑$0.09 (0.17%) | 50.65 | 52.08 | 694.69K |
| 2024-11-15 | 50.45 | 51.34 | ↑$0.89 (1.76%) | 50.13 | 51.89 | 1.15M |
| 2024-11-14 | 52.34 | 50.33 | ↓$2.01 (-3.84%) | 49.68 | 52.83 | 1.07M |
| 2024-11-13 | 53.37 | 52.72 | ↓$0.65 (-1.22%) | 52.52 | 53.70 | 634.23K |
| 2024-11-12 | 53.47 | 53.27 | ↓$0.20 (-0.37%) | 53.15 | 54.23 | 790.29K |
| 2024-11-11 | 54.06 | 53.27 | ↓$0.79 (-1.46%) | 52.87 | 54.45 | 800.61K |
| 2024-11-08 | 52.60 | 53.82 | ↑$1.22 (2.32%) | 52.40 | 54.17 | 661.64K |
Create an account or log in to view more rows.
$PPC wow. The volume is so low today. Unreal
$PPC bought more
$PPC watch this fly!!!!
$PPC what time we going green?
$PPC somebody knows something
$PPC always with good potential for a long term Hodl
$PPC call the SEC
$PPC nice
$PPC HODL
$PPC rip and dip today bulls