NASDAQ:PPC | Historical Stock Price | PILGRIMS PRIDE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-12-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$0.86$2.79$9.02$29.18$94.421987-12-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.24$8.14761,000——
2012-12-28$7.19$8.09317,500——
2012-12-27$7.09$7.97499,800——
2012-12-26$7.31$8.22508,300——
2012-12-24$7.49$8.42530,100——
2012-12-21$7.12$8.011,184,500——
2012-12-20$7.35$8.27406,000——
2012-12-19$7.33$8.24751,600——
2012-12-18$7.34$8.26855,100——
2012-12-17$7.38$8.30487,900——
2012-12-14$7.16$8.05736,400——
2012-12-13$7.30$8.21752,700——
2012-12-12$7.29$8.201,032,600——
2012-12-11$7.25$8.15937,300——
2012-12-10$7.24$8.14846,300——
2012-12-07$7.10$7.99751,400——
2012-12-06$7.26$8.17616,200——
2012-12-05$7.37$8.29683,700——
2012-12-04$7.41$8.33826,500——
2012-12-03$7.23$8.13618,200——
2012-11-30$7.14$8.03976,800——
2012-11-29$6.98$7.85603,900——
2012-11-28$6.97$7.84620,700——
2012-11-27$6.91$7.771,802,600——
2012-11-26$7.04$7.921,562,000——
2012-11-23$6.64$7.47252,500——
2012-11-21$6.45$7.25554,500——
2012-11-20$6.46$7.27719,000——
2012-11-19$6.32$7.11525,300——
2012-11-16$6.31$7.10619,100——
2012-11-15$6.25$7.03624,700——
2012-11-14$6.16$6.93495,300——
2012-11-13$6.11$6.87460,300——
2012-11-12$6.08$6.84663,800——
2012-11-09$5.90$6.64511,400——
2012-11-08$5.87$6.60489,200——
2012-11-07$5.84$6.57642,000——
2012-11-06$5.89$6.62897,300——
2012-11-05$5.84$6.57723,000——
2012-11-02$5.69$6.40590,000——
2012-11-01$5.83$6.56986,300——
2012-10-31$5.63$6.331,239,200——
2012-10-26$5.32$5.982,473,700——
2012-10-25$4.57$5.14659,200——
2012-10-24$4.31$4.85268,800——
2012-10-23$4.33$4.87281,500——
2012-10-22$4.40$4.95202,600——
2012-10-19$4.34$4.88299,000——
2012-10-18$4.44$4.99551,400——
2012-10-17$4.41$4.96490,100——
2012-10-16$4.28$4.81728,900——
2012-10-15$4.33$4.871,087,900——
2012-10-12$4.45$5.00906,300——
2012-10-11$4.47$5.031,105,500——
2012-10-10$4.79$5.39423,100——
2012-10-09$4.78$5.38344,100——
2012-10-08$4.83$5.43714,800——
2012-10-05$4.99$5.61610,400——
2012-10-04$5.21$5.86299,000——
2012-10-03$5.35$6.02379,500——
2012-10-02$5.25$5.90338,600——
2012-10-01$5.26$5.92263,700——
2012-09-28$5.11$5.75246,500——
2012-09-27$5.23$5.88534,300——
2012-09-26$5.11$5.75389,900——
2012-09-25$5.00$5.62352,000——
2012-09-24$5.03$5.66437,800——
2012-09-21$5.08$5.711,267,800——
2012-09-20$5.07$5.70723,300——
2012-09-19$5.16$5.80662,700——
2012-09-18$5.24$5.89488,100——
2012-09-17$5.34$6.01644,000——
2012-09-14$5.42$6.10584,500——
2012-09-13$5.26$5.92931,100——
2012-09-12$5.40$6.071,147,400——
2012-09-11$5.31$5.97760,900——
2012-09-10$5.14$5.78641,600——
2012-09-07$5.30$5.96725,200——
2012-09-06$5.06$5.69846,100——
2012-09-05$4.97$5.591,416,200——
2012-09-04$4.95$5.571,307,900——
2012-08-31$5.32$5.98835,000——
2012-08-30$5.26$5.921,648,300——
2012-08-29$5.33$5.99664,200——
2012-08-28$5.29$5.951,032,100——
2012-08-27$4.93$5.54437,800——
2012-08-24$4.91$5.52423,800——
2012-08-23$4.90$5.51796,900——
2012-08-22$5.03$5.66899,900——
2012-08-21$4.89$5.50524,200——
2012-08-20$4.74$5.33577,600——
2012-08-17$4.77$5.36351,800——
2012-08-16$4.81$5.41688,100——
2012-08-15$4.81$5.41468,300——
2012-08-14$4.62$5.20604,800——
2012-08-13$4.58$5.15598,900——
2012-08-10$4.65$5.231,029,500——
2012-08-09$4.78$5.38624,900——
2012-08-08$4.86$5.471,343,400——
2012-08-07$4.62$5.20609,900——
2012-08-06$4.54$5.11832,500——
2012-08-03$4.59$5.16729,800——
2012-08-02$4.63$5.21735,800——
2012-08-01$4.75$5.341,015,600——
2012-07-31$4.65$5.23670,100——
2012-07-30$4.58$5.15793,100——
2012-07-27$4.69$5.271,191,200——
2012-07-26$4.71$5.30467,500——
2012-07-25$4.71$5.30619,000——
2012-07-24$4.76$5.35624,300——
2012-07-23$4.78$5.38514,600——
2012-07-20$4.93$5.54645,100——
2012-07-19$5.00$5.62609,300——
2012-07-18$5.10$5.74699,600——
2012-07-17$5.10$5.741,201,100——
2012-07-16$5.46$6.14761,000——
2012-07-13$5.60$6.30871,800——
2012-07-12$5.55$6.241,314,000——
2012-07-11$5.68$6.392,240,000——
2012-07-10$5.99$6.741,503,900——
2012-07-09$6.11$6.872,238,100——
2012-07-06$6.72$7.56926,600——
2012-07-05$6.92$7.78832,800——
2012-07-03$7.11$8.00409,600——
2012-07-02$7.23$8.13629,700——
2012-06-29$7.15$8.04474,100——
2012-06-28$6.89$7.75762,100——
2012-06-27$6.94$7.81609,400——
2012-06-26$7.11$8.00786,300——
2012-06-25$7.52$8.46922,000——
2012-06-22$7.61$8.562,577,800——
2012-06-21$7.51$8.45859,700——
2012-06-20$8.04$9.04565,200——
2012-06-19$8.36$9.40675,400——
2012-06-18$8.27$9.30446,500——
2012-06-15$8.36$9.401,338,500——
2012-06-14$8.14$9.15685,700——
2012-06-13$7.77$8.74438,400——
2012-06-12$7.89$8.87474,100——
2012-06-11$7.79$8.76468,700——
2012-06-08$7.89$8.87371,800——
2012-06-07$7.99$8.99404,400——
2012-06-06$7.94$8.93356,100——
2012-06-05$7.89$8.87348,800——
2012-06-04$7.71$8.67518,400——
2012-06-01$7.81$8.78644,400——
2012-05-31$8.21$9.231,041,700——
2012-05-30$8.08$9.091,776,400——
2012-05-29$8.56$9.631,834,300——
2012-05-25$7.97$8.96329,900——
2012-05-24$8.00$9.00929,100——
2012-05-23$7.77$8.74649,000——
2012-05-22$7.88$8.862,886,700——
2012-05-21$7.44$8.37504,400——
2012-05-18$7.24$8.14920,500——
2012-05-17$7.52$8.46620,500——
2012-05-16$7.70$8.661,045,700——
2012-05-15$7.41$8.33821,000——
2012-05-14$7.33$8.24809,500——
2012-05-11$7.50$8.441,555,700——
2012-05-10$7.11$8.00799,200——
2012-05-09$6.77$7.61522,700——
2012-05-08$6.91$7.77411,800——
2012-05-07$6.98$7.85635,000——
2012-05-04$6.82$7.67498,600——
2012-05-03$6.87$7.73472,800——
2012-05-02$7.02$7.90641,700——
2012-05-01$7.06$7.94688,300——
2012-04-30$7.14$8.03706,000——
2012-04-27$7.29$8.201,820,400——
2012-04-26$7.00$7.87854,000——
2012-04-25$6.92$7.78772,700——
2012-04-24$7.13$8.021,396,600——
2012-04-23$6.65$7.48547,200——
2012-04-20$6.75$7.59464,200——
2012-04-19$6.59$7.41378,900——
2012-04-18$6.62$7.45744,700——
2012-04-17$6.78$7.63578,900——
2012-04-16$6.97$7.84645,900——
2012-04-13$6.72$7.56311,800——
2012-04-12$6.76$7.60493,100——
2012-04-11$6.83$7.68618,900——
2012-04-10$6.60$7.42923,400——
2012-04-09$6.79$7.64881,100——
2012-04-05$7.21$8.11511,400——
2012-04-04$7.22$8.12545,500——
2012-04-03$7.42$8.35394,300——
2012-04-02$7.64$8.59558,000——
2012-03-30$7.46$8.39910,000——
2012-03-29$7.61$8.56758,200——
2012-03-28$7.43$8.36957,400——
2012-03-27$7.49$8.42542,300——
2012-03-26$7.63$8.58600,000——
2012-03-23$7.60$8.55728,400——
2012-03-22$7.40$8.32672,900——
2012-03-21$7.47$8.401,018,300——
2012-03-20$7.25$8.15965,900——
2012-03-19$7.48$8.411,248,800——
2012-03-16$7.73$8.695,019,100——
2012-03-15$7.44$8.372,129,400——
2012-03-14$7.40$8.322,340,300——
2012-03-13$7.21$8.112,933,200——
2012-03-12$6.96$7.832,865,500——
2012-03-09$6.50$7.311,275,500——
2012-03-08$6.42$7.22918,200——
2012-03-07$6.36$7.151,152,000——
2012-03-06$5.99$6.74697,900——
2012-03-05$6.20$6.97429,300——
2012-03-02$6.10$6.86537,000——
2012-03-01$6.31$7.10758,500——
2012-02-29$6.27$7.05940,100——
2012-02-28$6.49$7.30686,800——
2012-02-27$6.48$7.29323,700——
2012-02-24$6.54$7.36538,600——
2012-02-23$6.42$7.221,168,900——
2012-02-22$6.09$6.85978,600——
2012-02-21$5.69$6.40650,500——
2012-02-17$5.69$6.40781,000——
2012-02-16$5.52$6.21659,100——
2012-02-15$5.28$5.94373,000——
2012-02-14$5.17$5.81478,000——
2012-02-13$5.30$5.96260,300——
2012-02-10$5.24$5.89663,100——
2012-02-09$5.52$6.21309,000——
2012-02-08$5.60$6.30345,000——
2012-02-07$5.69$6.40798,500——
2012-02-06$5.69$6.40719,200——
2012-02-03$5.33$5.99526,200——
2012-02-02$5.34$6.01482,500——
2012-02-01$5.51$6.20595,000——
2012-01-31$5.38$6.05593,200——
2012-01-30$5.50$6.19339,700——
2012-01-27$5.65$6.35280,000——
2012-01-26$5.78$6.50347,900——
2012-01-25$5.90$6.64337,600——
2012-01-24$5.75$6.47360,500——
2012-01-23$5.77$6.49834,100——
2012-01-20$5.76$6.48488,500——
2012-01-19$5.85$6.58451,800——
2012-01-18$5.95$6.69582,700——
2012-01-17$5.91$6.65534,400——
2012-01-13$5.95$6.69729,900——
2012-01-12$5.96$6.702,135,600——
2012-01-11$5.54$6.231,537,300——
2012-01-10$5.60$6.30819,900——
2012-01-09$5.37$6.04584,400——
2012-01-06$5.29$5.95801,200——
2012-01-05$5.33$5.991,215,100——
2012-01-04$5.32$5.981,535,300——
2012-01-03$5.42$6.101,130,500——