NYSE - Delayed Quote USD

Performance Food Group Company (PFGC)

68.04 -0.47 (-0.69%)
At close: April 18 at 4:00 PM EDT
68.50 +0.46 (+0.68%)
Pre-Market: 6:51 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 68.75 68.86 67.81 68.04 68.04 794,500
Apr 17, 2024 70.41 70.47 68.05 68.51 68.51 1,121,900
Apr 16, 2024 68.97 70.02 68.49 69.98 69.98 1,169,000
Apr 15, 2024 69.90 70.46 68.63 69.03 69.03 1,332,500
Apr 12, 2024 71.00 71.20 69.13 69.22 69.22 1,084,600
Apr 11, 2024 71.43 71.56 70.86 71.22 71.22 667,700
Apr 10, 2024 70.74 71.43 70.18 71.21 71.21 652,400
Apr 9, 2024 71.17 71.57 70.52 71.48 71.48 799,300
Apr 8, 2024 70.14 71.31 70.14 70.97 70.97 834,400
Apr 5, 2024 69.73 70.76 69.59 70.30 70.30 1,156,900
Apr 4, 2024 73.98 73.98 68.47 69.70 69.70 2,671,900
Apr 3, 2024 73.83 74.15 73.23 73.64 73.64 747,600
Apr 2, 2024 73.87 74.27 73.38 73.95 73.95 1,066,600
Apr 1, 2024 74.57 75.55 73.77 74.10 74.10 1,858,600
Mar 28, 2024 76.00 76.29 74.63 74.64 74.64 725,900
Mar 27, 2024 75.70 76.01 75.04 75.75 75.75 740,000
Mar 26, 2024 75.23 75.54 74.86 75.24 75.24 776,400
Mar 25, 2024 75.76 76.18 74.94 75.14 75.14 878,600
Mar 22, 2024 76.45 76.51 75.26 75.87 75.87 796,300
Mar 21, 2024 76.99 77.07 75.93 76.54 76.54 546,000
Mar 20, 2024 76.07 76.86 75.55 76.85 76.85 688,200
Mar 19, 2024 75.70 76.44 75.69 76.29 76.29 473,200
Mar 18, 2024 76.08 76.71 75.38 75.61 75.61 732,800
Mar 15, 2024 75.43 76.84 75.23 76.24 76.24 1,453,500
Mar 14, 2024 75.59 75.93 74.76 75.93 75.93 729,900
Mar 13, 2024 75.34 76.59 75.10 75.78 75.78 1,603,700
Mar 12, 2024 75.10 75.98 74.91 75.32 75.32 873,400
Mar 11, 2024 75.90 76.33 74.88 75.07 75.07 915,000
Mar 8, 2024 77.16 77.67 76.23 76.28 76.28 554,300
Mar 7, 2024 77.13 78.13 76.78 77.41 77.41 540,200
Mar 6, 2024 77.10 77.47 75.96 76.61 76.61 574,500
Mar 5, 2024 77.61 78.54 76.61 76.68 76.68 637,100
Mar 4, 2024 76.82 77.93 76.58 77.46 77.46 646,700
Mar 1, 2024 76.89 76.94 75.97 76.78 76.78 725,600
Feb 29, 2024 76.46 77.14 75.82 76.77 76.77 1,279,500
Feb 28, 2024 76.67 76.76 76.13 76.34 76.34 616,500
Feb 27, 2024 76.07 76.73 75.75 76.67 76.67 740,600
Feb 26, 2024 75.34 76.69 75.13 75.94 75.94 682,700
Feb 23, 2024 75.42 75.88 75.19 75.61 75.61 516,300
Feb 22, 2024 74.60 75.53 74.60 75.10 75.10 578,300
Feb 21, 2024 74.82 75.61 74.38 74.80 74.80 593,700
Feb 20, 2024 74.50 75.32 74.43 74.79 74.79 764,200
Feb 16, 2024 72.96 75.10 72.91 74.61 74.61 947,500
Feb 15, 2024 72.44 73.95 72.44 73.22 73.22 999,400
Feb 14, 2024 71.65 72.37 71.39 72.36 72.36 601,900
Feb 13, 2024 72.97 73.17 70.97 71.35 71.35 1,012,600
Feb 12, 2024 72.08 73.73 72.01 73.68 73.68 1,210,100
Feb 9, 2024 72.73 73.25 71.63 71.71 71.71 1,298,900
Feb 8, 2024 72.69 74.27 72.14 72.57 72.57 1,400,700
Feb 7, 2024 71.66 73.28 70.12 72.50 72.50 2,519,100
Feb 6, 2024 73.22 73.79 72.82 73.28 73.28 1,540,000
Feb 5, 2024 74.00 74.38 73.00 73.23 73.23 888,800
Feb 2, 2024 73.89 74.74 73.54 74.47 74.47 1,260,100
Feb 1, 2024 72.79 74.14 72.16 73.72 73.72 1,228,300
Jan 31, 2024 73.82 74.12 72.62 72.68 72.68 1,173,400
Jan 30, 2024 71.24 74.22 71.19 73.75 73.75 1,114,000
Jan 29, 2024 70.77 71.54 70.50 71.49 71.49 683,500
Jan 26, 2024 71.33 71.45 70.53 70.80 70.80 519,600
Jan 25, 2024 71.26 71.33 70.15 71.10 71.10 651,100
Jan 24, 2024 71.15 71.27 70.46 70.65 70.65 523,200
Jan 23, 2024 70.94 71.11 70.39 70.67 70.67 467,800
Jan 22, 2024 71.20 71.86 70.73 70.76 70.76 529,500
Jan 19, 2024 71.12 71.15 70.15 70.90 70.90 432,800
Jan 18, 2024 70.91 71.23 70.03 70.93 70.93 563,100
Jan 17, 2024 69.52 71.36 69.52 70.86 70.86 781,000
Jan 16, 2024 70.14 70.72 69.94 70.09 70.09 455,700
Jan 12, 2024 71.04 71.21 70.15 70.33 70.33 533,300
Jan 11, 2024 70.84 70.89 70.22 70.65 70.65 521,300
Jan 10, 2024 70.79 71.17 70.49 70.93 70.93 713,600
Jan 9, 2024 69.93 70.69 69.60 70.65 70.65 523,600
Jan 8, 2024 69.56 70.47 68.81 70.38 70.38 670,400
Jan 5, 2024 68.84 70.58 68.64 70.05 70.05 1,572,200
Jan 4, 2024 69.04 69.92 68.91 68.95 68.95 1,146,800
Jan 3, 2024 69.84 70.10 68.80 68.80 68.80 852,700
Jan 2, 2024 68.90 70.76 68.68 69.78 69.78 1,122,000
Dec 29, 2023 69.34 69.88 68.88 69.15 69.15 780,700
Dec 28, 2023 69.30 70.00 68.97 69.79 69.79 659,900
Dec 27, 2023 69.24 69.64 69.21 69.39 69.39 522,900
Dec 26, 2023 69.05 69.50 69.00 69.15 69.15 610,700
Dec 22, 2023 68.98 69.46 68.58 69.17 69.17 737,300
Dec 21, 2023 68.54 68.96 67.89 68.78 68.78 744,200
Dec 20, 2023 68.54 69.56 68.22 68.23 68.23 1,188,400
Dec 19, 2023 67.36 68.84 67.36 68.78 68.78 918,700
Dec 18, 2023 66.78 67.75 66.28 67.44 67.44 990,100
Dec 15, 2023 67.16 67.63 65.91 66.30 66.30 2,114,600
Dec 14, 2023 67.00 67.69 66.62 67.44 67.44 1,314,600
Dec 13, 2023 66.34 66.67 65.70 66.41 66.41 897,400
Dec 12, 2023 66.35 66.70 65.95 66.13 66.13 1,071,300
Dec 11, 2023 65.78 66.74 65.08 66.40 66.40 789,500
Dec 8, 2023 66.19 66.58 65.18 65.45 65.45 802,200
Dec 7, 2023 65.19 66.32 64.61 66.22 66.22 1,535,400
Dec 6, 2023 66.69 67.14 64.85 64.99 64.99 1,897,900
Dec 5, 2023 65.32 66.53 65.29 66.50 66.50 828,700
Dec 4, 2023 65.05 65.76 64.92 65.36 65.36 797,500
Dec 1, 2023 65.06 65.70 64.66 65.30 65.30 825,900
Nov 30, 2023 63.91 65.11 63.54 65.05 65.05 900,500
Nov 29, 2023 64.19 64.47 63.31 63.90 63.90 965,300
Nov 28, 2023 64.54 64.54 63.58 63.99 63.99 786,500
Nov 27, 2023 63.35 64.74 63.32 64.62 64.62 1,057,700
Nov 24, 2023 63.35 64.02 63.23 63.44 63.44 308,400
Nov 22, 2023 62.28 63.41 61.59 63.25 63.25 607,100
Nov 21, 2023 62.52 62.66 61.85 61.90 61.90 659,000
Nov 20, 2023 62.19 62.90 61.40 62.62 62.62 605,500
Nov 17, 2023 61.82 62.25 61.29 62.20 62.20 697,300
Nov 16, 2023 62.17 62.51 61.58 61.66 61.66 969,600
Nov 15, 2023 62.42 62.74 61.83 62.35 62.35 1,173,200
Nov 14, 2023 61.67 62.54 61.54 62.35 62.35 869,600
Nov 13, 2023 60.88 61.24 60.59 60.99 60.99 808,900
Nov 10, 2023 60.12 61.42 59.88 60.99 60.99 1,073,700
Nov 9, 2023 60.67 60.67 59.35 60.12 60.12 1,204,900
Nov 8, 2023 60.51 62.10 59.49 59.97 59.97 2,129,500
Nov 7, 2023 60.67 61.18 60.33 60.47 60.47 1,036,300
Nov 6, 2023 60.60 60.84 60.37 60.75 60.75 924,000
Nov 3, 2023 60.36 61.19 60.14 60.65 60.65 696,900
Nov 2, 2023 58.81 60.05 58.79 59.63 59.63 810,500
Nov 1, 2023 57.74 58.81 57.39 58.60 58.60 922,700
Oct 31, 2023 55.79 57.95 55.60 57.76 57.76 890,400
Oct 30, 2023 55.42 56.00 55.15 55.52 55.52 967,700
Oct 27, 2023 55.37 55.92 54.71 55.02 55.02 563,400
Oct 26, 2023 56.26 56.59 55.29 55.32 55.32 713,000
Oct 25, 2023 55.08 56.18 54.73 56.08 56.08 781,000
Oct 24, 2023 55.52 56.03 55.21 55.28 55.28 553,200
Oct 23, 2023 55.08 55.88 54.86 55.03 55.03 572,200
Oct 20, 2023 56.20 56.30 55.00 55.63 55.63 839,900
Oct 19, 2023 56.13 56.98 55.98 56.06 56.06 761,300
Oct 18, 2023 55.91 55.94 55.06 55.77 55.77 585,500
Oct 17, 2023 54.79 56.42 54.79 56.11 56.11 999,500
Oct 16, 2023 54.19 55.45 53.63 55.02 55.02 881,400
Oct 13, 2023 53.22 53.97 53.13 53.67 53.67 865,000
Oct 12, 2023 56.01 56.01 52.92 53.29 53.29 1,167,600
Oct 11, 2023 56.48 56.90 55.60 55.94 55.94 608,300
Oct 10, 2023 55.48 56.65 55.48 56.26 56.26 828,900
Oct 9, 2023 54.89 55.69 54.74 55.14 55.14 637,500
Oct 6, 2023 55.29 55.83 54.38 55.38 55.38 1,308,100
Oct 5, 2023 56.66 57.10 55.44 55.46 55.46 1,272,000
Oct 4, 2023 56.59 57.32 56.00 56.75 56.75 835,700
Oct 3, 2023 58.21 58.53 56.11 56.27 56.27 955,800
Oct 2, 2023 58.87 59.39 58.40 58.73 58.73 847,800
Sep 29, 2023 59.38 59.68 58.78 58.86 58.86 855,700
Sep 28, 2023 58.55 59.24 58.55 59.09 59.09 851,200
Sep 27, 2023 59.27 59.53 58.39 58.46 58.46 639,800
Sep 26, 2023 60.05 60.35 59.18 59.25 59.25 896,900
Sep 25, 2023 59.63 60.67 59.63 60.46 60.46 634,700
Sep 22, 2023 60.36 60.69 59.90 59.98 59.98 689,300
Sep 21, 2023 61.32 61.38 60.18 60.20 60.20 866,100
Sep 20, 2023 61.34 62.17 61.34 61.53 61.53 825,400
Sep 19, 2023 61.34 61.81 60.54 61.25 61.25 835,100
Sep 18, 2023 60.49 61.87 60.34 61.33 61.33 1,068,000
Sep 15, 2023 59.96 60.75 59.83 60.45 60.45 2,911,700
Sep 14, 2023 60.00 60.35 59.37 59.88 59.88 973,700
Sep 13, 2023 59.32 59.95 58.98 59.45 59.45 688,100
Sep 12, 2023 59.23 59.74 58.66 59.55 59.55 807,000
Sep 11, 2023 59.14 59.94 58.88 59.27 59.27 774,400
Sep 8, 2023 59.35 59.67 58.97 59.12 59.12 730,600
Sep 7, 2023 59.73 59.99 59.04 59.33 59.33 929,500
Sep 6, 2023 60.25 60.63 59.55 59.83 59.83 874,600
Sep 5, 2023 61.45 61.71 59.70 60.11 60.11 1,296,900
Sep 1, 2023 62.27 62.98 62.22 62.34 62.34 704,600
Aug 31, 2023 62.00 62.54 61.94 62.13 62.13 771,200
Aug 30, 2023 62.27 62.94 62.26 62.37 62.37 535,500
Aug 29, 2023 61.84 62.32 61.08 62.32 62.32 483,800
Aug 28, 2023 61.32 61.83 61.26 61.81 61.81 468,200
Aug 25, 2023 61.70 61.86 60.21 61.00 61.00 837,800
Aug 24, 2023 61.53 62.06 61.24 61.25 61.25 702,000
Aug 23, 2023 60.94 61.74 60.86 61.66 61.66 660,900
Aug 22, 2023 62.01 62.37 60.67 60.99 60.99 839,300
Aug 21, 2023 63.07 63.20 61.40 62.21 62.21 780,900
Aug 18, 2023 62.59 63.52 62.42 63.00 63.00 1,190,800
Aug 17, 2023 63.10 64.34 62.64 62.73 62.73 2,015,000
Aug 16, 2023 59.30 62.99 58.21 62.69 62.69 3,310,700
Aug 15, 2023 57.35 57.54 56.99 57.46 57.46 972,000
Aug 14, 2023 58.04 58.17 57.51 57.65 57.65 663,000
Aug 11, 2023 57.85 58.00 57.15 57.93 57.93 818,500
Aug 10, 2023 59.09 59.15 57.51 57.82 57.82 1,145,900
Aug 9, 2023 58.77 59.01 58.40 58.90 58.90 790,700
Aug 8, 2023 59.44 59.63 58.62 58.75 58.75 624,700
Aug 7, 2023 59.88 60.18 59.21 59.86 59.86 469,100
Aug 4, 2023 59.66 60.24 59.54 59.83 59.83 561,200
Aug 3, 2023 59.69 60.09 59.47 59.63 59.63 764,700
Aug 2, 2023 59.82 60.53 59.28 59.90 59.90 527,600
Aug 1, 2023 59.50 60.94 59.41 60.44 60.44 808,100
Jul 31, 2023 60.62 60.62 59.46 59.76 59.76 887,900
Jul 28, 2023 61.27 61.48 60.47 60.62 60.62 613,700
Jul 27, 2023 62.25 62.25 60.67 60.84 60.84 519,600
Jul 26, 2023 62.06 62.24 61.74 62.03 62.03 475,100
Jul 25, 2023 61.57 62.00 61.24 62.00 62.00 572,500
Jul 24, 2023 61.97 62.19 61.78 61.90 61.90 901,500
Jul 21, 2023 62.00 62.32 61.62 61.97 61.97 955,700
Jul 20, 2023 61.74 61.83 61.05 61.70 61.70 484,700
Jul 19, 2023 60.41 61.94 60.36 61.46 61.46 1,270,100
Jul 18, 2023 60.90 61.28 59.79 60.18 60.18 606,300
Jul 17, 2023 60.12 61.49 59.86 60.98 60.98 720,100
Jul 14, 2023 60.97 61.04 60.04 60.13 60.13 782,800
Jul 13, 2023 61.48 61.55 61.08 61.11 61.11 729,600
Jul 12, 2023 61.36 61.49 60.96 61.41 61.41 559,200
Jul 11, 2023 60.92 61.30 60.59 60.97 60.97 551,000
Jul 10, 2023 60.09 60.81 60.09 60.71 60.71 639,200
Jul 7, 2023 59.85 61.08 59.42 60.38 60.38 1,180,000
Jul 6, 2023 60.20 60.49 59.50 59.75 59.75 1,163,300
Jul 5, 2023 60.71 60.74 60.10 60.43 60.43 1,156,800
Jul 3, 2023 60.14 60.91 60.10 60.86 60.86 527,800
Jun 30, 2023 60.35 60.77 59.76 60.24 60.24 1,379,400
Jun 29, 2023 59.63 60.26 59.63 60.05 60.05 1,121,800
Jun 28, 2023 59.17 59.85 58.75 59.65 59.65 1,335,600
Jun 27, 2023 57.82 59.64 57.82 59.39 59.39 782,200
Jun 26, 2023 57.73 58.24 57.40 57.84 57.84 745,700
Jun 23, 2023 56.86 58.03 56.73 57.77 57.77 2,200,600
Jun 22, 2023 56.48 56.88 55.86 56.86 56.86 930,400
Jun 21, 2023 54.62 56.31 54.58 56.22 56.22 843,200
Jun 20, 2023 55.38 55.61 54.68 54.83 54.83 1,618,200
Jun 16, 2023 56.79 57.03 55.88 56.31 56.31 1,654,900
Jun 15, 2023 56.30 56.92 56.19 56.85 56.85 777,300
Jun 14, 2023 56.37 56.88 56.18 56.41 56.41 851,200
Jun 13, 2023 55.45 56.20 55.15 56.19 56.19 885,500
Jun 12, 2023 55.41 55.56 54.93 55.41 55.41 647,600
Jun 9, 2023 55.97 56.00 55.17 55.21 55.21 584,300
Jun 8, 2023 56.13 56.31 55.61 56.01 56.01 589,100
Jun 7, 2023 55.94 56.69 55.69 56.06 56.06 925,800
Jun 6, 2023 56.72 57.07 56.37 56.75 56.75 530,300
Jun 5, 2023 56.56 57.08 56.32 56.75 56.75 646,500
Jun 2, 2023 56.24 57.17 55.45 57.15 57.15 904,300
Jun 1, 2023 55.18 55.88 55.01 55.65 55.65 1,349,000
May 31, 2023 55.52 55.87 54.93 55.29 55.29 1,181,200
May 30, 2023 56.49 56.85 55.08 55.63 55.63 972,100
May 26, 2023 55.39 56.74 55.39 56.70 56.70 956,300
May 25, 2023 55.63 55.94 55.12 55.49 55.49 674,100
May 24, 2023 55.56 56.28 55.32 55.86 55.86 824,700
May 23, 2023 56.86 57.05 55.59 55.82 55.82 905,100
May 22, 2023 57.34 57.73 57.04 57.43 57.43 817,800
May 19, 2023 58.19 58.19 56.93 57.20 57.20 575,700
May 18, 2023 58.01 58.20 56.92 57.98 57.98 891,300
May 17, 2023 58.54 58.65 57.93 58.21 58.21 852,700
May 16, 2023 59.33 59.33 58.25 58.32 58.32 750,500
May 15, 2023 60.12 60.12 59.40 59.57 59.57 782,300
May 12, 2023 60.55 61.17 59.25 60.27 60.27 1,077,500
May 11, 2023 60.04 60.87 59.29 60.08 60.08 1,324,000
May 10, 2023 61.70 62.38 57.78 59.65 59.65 2,349,300
May 9, 2023 60.81 62.03 60.23 61.70 61.70 1,826,600
May 8, 2023 62.10 62.33 61.04 61.17 61.17 1,006,000
May 5, 2023 61.25 62.08 61.12 62.01 62.01 1,076,400
May 4, 2023 61.41 61.71 60.89 60.93 60.93 995,900
May 3, 2023 61.95 62.46 61.58 61.60 61.60 749,700
May 2, 2023 62.03 62.22 60.35 61.74 61.74 969,300
May 1, 2023 62.80 63.22 61.85 62.03 62.03 1,042,500
Apr 28, 2023 61.29 62.84 60.91 62.69 62.69 806,600
Apr 27, 2023 60.10 61.22 60.01 61.15 61.15 582,300
Apr 26, 2023 60.34 60.81 59.76 60.00 60.00 675,200
Apr 25, 2023 61.33 61.51 60.30 60.33 60.33 608,200
Apr 24, 2023 61.62 61.99 61.03 61.77 61.77 752,000
Apr 21, 2023 61.00 62.00 60.83 61.95 61.95 519,300
Apr 20, 2023 61.21 61.40 60.71 60.93 60.93 890,700
Apr 19, 2023 62.34 62.43 61.55 61.56 61.56 736,200

Related Tickers

USFD US Foods Holding Corp.
49.95
-0.50%
 
CHEF The Chefs' Warehouse, Inc.
32.18
-0.92%
 
SYY Sysco Corporation
75.64
+0.27%
 
ANDE The Andersons, Inc.
56.40
-0.49%
 
SPTN SpartanNash Company
19.22
+0.89%
 
AVO Mission Produce, Inc.
11.48
+0.35%
 
CVGW Calavo Growers, Inc.
26.78
+2.88%
 
UNFI United Natural Foods, Inc.
9.35
+0.75%
 
MTEX Mannatech, Incorporated
8.20
-1.74%
 
WILC G. Willi-Food International Ltd.
9.02
-0.33%