Skip to main content

Performance Food Group Company (NY: PFGC )

69.67 -0.68 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 70.63 70.63 69.49 69.67 746,376 -0.68(-0.97%)
May 23, 2024 71.56 71.56 69.63 70.35 1,078,618 -1.27(-1.77%)
May 22, 2024 71.53 72.31 71.25 71.62 930,163 +0.05(+0.07%)
May 21, 2024 72.25 72.43 70.99 71.57 958,968 -0.61(-0.85%)
May 20, 2024 74.09 74.33 71.92 72.18 1,045,641 -1.82(-2.46%)
May 17, 2024 74.08 74.33 73.15 74.00 1,568,682 -0.07(-0.09%)
May 16, 2024 72.40 74.34 72.40 74.07 2,641,781 +2.05(+2.85%)
May 15, 2024 70.55 72.40 70.21 72.02 1,287,332 +1.63(+2.32%)
May 14, 2024 70.16 70.70 69.66 70.39 987,093 +0.65(+0.93%)
May 13, 2024 71.15 71.15 69.63 69.74 730,971 -1.24(-1.75%)
May 10, 2024 71.11 71.28 70.47 70.98 1,000,773 -0.01(-0.01%)
May 09, 2024 68.60 71.11 68.60 70.99 1,501,558 +1.81(+2.62%)
May 08, 2024 67.79 73.25 67.57 69.18 2,289,787 -0.11(-0.16%)
May 07, 2024 69.70 70.25 69.03 69.29 1,742,207 -0.26(-0.37%)
May 06, 2024 69.63 70.05 68.96 69.55 1,717,121 +0.34(+0.49%)
May 03, 2024 69.04 69.62 68.60 69.21 1,023,258 +0.72(+1.05%)
May 02, 2024 68.92 69.29 68.25 68.49 1,612,281 +0.06(+0.09%)
May 01, 2024 67.99 69.34 67.85 68.43 1,385,891 +0.55(+0.81%)
Apr 30, 2024 67.89 69.39 67.39 67.88 2,948,489 -0.58(-0.85%)
Apr 29, 2024 68.83 69.49 68.37 68.46 1,360,121 -0.39(-0.57%)
Apr 26, 2024 69.06 69.66 68.77 68.85 982,745 -0.06(-0.09%)
Apr 25, 2024 69.32 69.32 68.60 68.91 826,094 -0.48(-0.69%)
Apr 24, 2024 69.16 69.58 68.81 69.39 654,575 +0.12(+0.17%)
Apr 23, 2024 69.21 69.63 69.05 69.27 626,928 +0.26(+0.38%)
Apr 22, 2024 68.91 69.43 68.35 69.01 728,793 +0.53(+0.77%)
Apr 19, 2024 68.00 68.51 67.60 68.48 1,553,639 +0.44(+0.65%)
Apr 18, 2024 68.75 68.86 67.81 68.04 794,525 -0.47(-0.69%)
Apr 17, 2024 70.41 70.47 68.05 68.51 1,121,873 -1.47(-2.10%)
Apr 16, 2024 68.97 70.02 68.49 69.98 1,169,003 +0.95(+1.38%)
Apr 15, 2024 69.90 70.45 68.63 69.03 1,332,466 -0.19(-0.27%)
Apr 12, 2024 71.00 71.20 69.13 69.22 1,084,649 -2.00(-2.81%)
Apr 11, 2024 71.43 71.56 70.86 71.22 667,667 +0.01(+0.01%)
Apr 10, 2024 70.74 71.43 70.18 71.21 652,407 -0.27(-0.38%)
Apr 09, 2024 71.17 71.56 70.52 71.48 799,276 +0.51(+0.72%)
Apr 08, 2024 70.14 71.31 70.14 70.97 834,441 +0.67(+0.95%)
Apr 05, 2024 69.73 70.76 69.59 70.30 1,156,909 +0.60(+0.86%)
Apr 04, 2024 73.98 73.98 68.47 69.70 2,671,867 -3.94(-5.35%)
Apr 03, 2024 73.83 74.15 73.23 73.64 747,593 -0.31(-0.42%)
Apr 02, 2024 73.87 74.27 73.38 73.95 1,066,586 -0.15(-0.20%)
Apr 01, 2024 74.57 75.55 73.77 74.10 1,858,647 -0.54(-0.72%)
Mar 28, 2024 76.00 74.95 74.63 74.64 725,936 -1.11(-1.47%)
Mar 27, 2024 75.70 76.01 75.04 75.75 739,986 +0.51(+0.68%)
Mar 26, 2024 75.23 75.55 74.86 75.24 776,371 +0.10(+0.13%)
Mar 25, 2024 75.76 76.19 74.94 75.14 878,592 -0.73(-0.96%)
Mar 22, 2024 76.45 76.51 75.26 75.87 796,311 -0.67(-0.88%)
Mar 21, 2024 76.99 77.07 75.93 76.54 546,048 -0.31(-0.40%)
Mar 20, 2024 76.07 76.86 75.55 76.85 688,233 +0.56(+0.73%)
Mar 19, 2024 75.70 76.44 75.69 76.29 473,167 +0.68(+0.90%)
Mar 18, 2024 76.08 76.71 75.38 75.61 732,839 -0.63(-0.83%)
Mar 15, 2024 75.43 76.84 75.23 76.24 1,453,534 +0.31(+0.41%)
Mar 14, 2024 75.59 75.93 74.76 75.93 729,912 +0.15(+0.20%)
Mar 13, 2024 75.34 76.59 75.09 75.78 1,603,734 +0.46(+0.61%)
Mar 12, 2024 75.10 75.98 74.91 75.32 873,387 +0.25(+0.33%)
Mar 11, 2024 75.90 76.33 74.88 75.07 915,004 -1.21(-1.59%)
Mar 08, 2024 77.16 77.67 76.23 76.28 554,350 -1.13(-1.46%)
Mar 07, 2024 77.13 78.13 76.78 77.41 540,166 +0.80(+1.04%)
Mar 06, 2024 77.10 77.47 75.96 76.61 574,485 -0.07(-0.09%)
Mar 05, 2024 77.61 78.54 76.61 76.68 637,062 -0.78(-1.01%)
Mar 04, 2024 76.82 77.93 76.58 77.46 646,732 +0.68(+0.89%)
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.