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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.72$48.68367,700——
2019-12-30$32.80$48.80450,400——
2019-12-27$32.97$49.06586,100——
2019-12-26$33.44$49.76962,100——
2019-12-24$32.53$48.40131,300——
2019-12-23$32.56$48.45517,300——
2019-12-20$32.75$48.731,354,800——
2019-12-19$32.47$48.31892,500——
2019-12-18$31.53$46.91541,200——
2019-12-17$32.14$47.82881,600——
2019-12-16$32.22$47.94629,600——
2019-12-13$32.14$47.82511,600——
2019-12-12$32.12$47.79936,500——
2019-12-11$31.71$47.181,051,400——
2019-12-10$31.70$47.17807,300——
2019-12-09$32.20$47.91453,600——
2019-12-06$32.64$48.57583,800——
2019-12-05$32.29$48.04533,900——
2019-12-04$32.01$47.63572,000——
2019-12-03$31.83$47.36935,500——
2019-12-02$31.50$46.87773,800——
2019-11-29$31.50$46.87136,900——
2019-11-27$31.79$47.30378,800——
2019-11-26$31.73$47.21565,200——
2019-11-25$31.41$46.74748,800——
2019-11-22$30.58$45.50733,000——
2019-11-21$31.63$47.06737,500——
2019-11-20$32.64$48.57598,200——
2019-11-19$32.40$48.21866,700——
2019-11-18$32.12$47.79740,600——
2019-11-15$32.29$48.04540,000——
2019-11-14$32.29$48.041,153,200——
2019-11-13$31.95$47.54489,900——
2019-11-12$32.27$48.01828,900——
2019-11-11$31.38$46.69465,000——
2019-11-08$31.25$46.50601,100——
2019-11-07$31.14$46.33983,100——
2019-11-06$30.55$45.46608,000——
2019-11-05$30.27$45.04703,700——
2019-11-04$30.65$45.60844,600——
2019-11-01$31.47$46.821,167,700——
2019-10-31$30.36$45.171,484,300——
2019-10-30$29.47$43.85991,500——
2019-10-29$29.42$43.77870,200——
2019-10-28$30.00$44.641,966,100——
2019-10-25$27.70$41.22534,000——
2019-10-24$27.96$41.601,047,600——
2019-10-23$27.40$40.771,081,100——
2019-10-22$27.88$41.48831,600——
2019-10-21$28.40$42.26662,600——
2019-10-18$28.67$42.66943,200——
2019-10-17$28.93$43.051,391,700——
2019-10-16$29.09$43.28868,600——
2019-10-15$30.27$45.04593,000——
2019-10-14$30.29$45.07636,000——
2019-10-11$30.67$45.63694,500——
2019-10-10$30.68$45.65811,000——
2019-10-09$30.23$44.98672,200——
2019-10-08$29.97$44.59655,600——
2019-10-07$30.65$45.60800,800——
2019-10-04$30.97$46.08688,500——
2019-10-03$30.69$45.661,263,700——
2019-10-02$30.63$45.57642,000——
2019-10-01$30.87$45.931,291,700——
2019-09-30$32.05$47.69878,400——
2019-09-27$31.31$46.591,254,000——
2019-09-26$31.76$47.26692,900——
2019-09-25$32.16$47.851,274,600——
2019-09-24$31.31$46.591,551,100——
2019-09-23$30.69$45.661,202,900——
2019-09-20$30.48$45.359,191,700——
2019-09-19$31.03$46.171,242,200——
2019-09-18$30.84$45.891,343,300——
2019-09-17$31.22$46.451,181,800——
2019-09-16$30.91$45.99964,300——
2019-09-13$30.82$45.861,098,800——
2019-09-12$30.35$45.161,153,000——
2019-09-11$30.17$44.891,210,500——
2019-09-10$30.94$46.041,893,500——
2019-09-09$31.09$46.262,159,600——
2019-09-06$31.29$46.56827,400——
2019-09-05$31.24$46.48764,400——
2019-09-04$31.29$46.56964,000——
2019-09-03$31.56$46.96832,400——
2019-08-30$31.16$46.36866,900——
2019-08-29$30.48$45.35705,100——
2019-08-28$29.73$44.24806,700——
2019-08-27$30.05$44.71537,200——
2019-08-26$30.39$45.22590,600——
2019-08-23$30.13$44.831,094,600——
2019-08-22$30.63$45.57646,300——
2019-08-21$30.33$45.131,016,100——
2019-08-20$30.47$45.341,225,800——
2019-08-19$29.14$43.36529,800——
2019-08-16$28.88$42.97507,400——
2019-08-15$28.42$42.29759,800——
2019-08-14$28.38$42.23879,500——
2019-08-13$29.51$43.91993,700——
2019-08-12$29.31$43.611,018,900——
2019-08-09$28.94$43.06809,500——
2019-08-08$29.11$43.311,107,700——
2019-08-07$28.31$42.12844,500——
2019-08-06$28.21$41.971,584,600——
2019-08-05$28.73$42.751,112,300——
2019-08-02$29.12$43.33856,200——
2019-08-01$29.30$43.602,080,800——
2019-07-31$27.06$40.261,654,900——
2019-07-30$27.31$40.63679,300——
2019-07-29$27.17$40.43793,300——
2019-07-26$27.14$40.38683,000——
2019-07-25$27.20$40.47697,100——
2019-07-24$27.02$40.20991,600——
2019-07-23$27.10$40.32963,900——
2019-07-22$26.55$39.50941,900——
2019-07-19$26.24$39.04605,800——
2019-07-18$26.82$39.91692,700——
2019-07-17$26.26$39.07520,900——
2019-07-16$25.97$38.64500,000——
2019-07-15$26.53$39.47605,500——
2019-07-12$26.56$39.52681,600——
2019-07-11$26.38$39.25775,900——
2019-07-10$26.89$40.01719,300——
2019-07-09$26.48$39.40657,600——
2019-07-08$26.44$39.34507,700——
2019-07-05$26.73$39.771,008,600——
2019-07-03$26.99$40.162,098,200——
2019-07-02$26.62$39.61852,700——
2019-07-01$26.27$39.091,254,200——
2019-06-28$25.39$37.781,138,200——
2019-06-27$24.74$36.81784,600——
2019-06-26$24.41$36.32928,700——
2019-06-25$25.18$37.471,251,400——
2019-06-24$25.50$37.94942,300——
2019-06-21$25.43$37.84879,300——
2019-06-20$25.71$38.25633,500——
2019-06-19$25.28$37.611,260,100——
2019-06-18$25.58$38.061,684,600——
2019-06-17$25.29$37.632,288,000——
2019-06-14$26.30$39.13668,600——
2019-06-13$26.64$39.641,428,200——
2019-06-12$26.93$40.07982,900——
2019-06-11$27.03$40.221,036,700——
2019-06-10$27.03$40.22761,600——
2019-06-07$27.03$40.22991,800——
2019-06-06$26.55$39.501,104,900——
2019-06-05$26.22$39.011,102,000——
2019-06-04$25.59$38.081,680,500——
2019-06-03$25.38$37.761,560,800——
2019-05-31$25.57$38.051,266,500——
2019-05-30$26.01$38.701,322,200——
2019-05-29$25.34$37.703,285,400——
2019-05-28$26.91$40.041,411,000——
2019-05-24$27.86$41.45812,000——
2019-05-23$27.98$41.631,362,100——
2019-05-22$27.99$41.652,111,600——
2019-05-21$27.39$40.751,682,300——
2019-05-20$28.16$41.90709,500——
2019-05-17$28.50$42.41982,000——
2019-05-16$28.99$43.131,028,300——
2019-05-15$28.43$42.30513,200——
2019-05-14$28.17$41.91831,400——
2019-05-13$27.68$41.19889,300——
2019-05-10$28.32$42.14782,100——
2019-05-09$27.90$41.51788,300——
2019-05-08$28.11$41.83951,300——
2019-05-07$28.21$41.971,179,000——
2019-05-06$28.75$42.781,333,100——
2019-05-03$27.98$41.631,157,900——
2019-05-02$27.40$40.771,529,100——
2019-05-01$26.86$39.97890,000——
2019-04-30$26.91$40.041,021,000——
2019-04-29$26.89$40.01908,700——
2019-04-26$26.82$39.91938,000——
2019-04-25$26.63$39.62969,200——
2019-04-24$26.71$39.74909,300——
2019-04-23$26.12$38.861,353,400——
2019-04-22$25.52$37.97849,200——
2019-04-18$25.82$38.421,168,000——
2019-04-17$25.75$38.311,885,800——
2019-04-16$24.40$36.301,629,600——
2019-04-15$23.69$35.25858,600——
2019-04-12$23.23$34.561,069,500——
2019-04-11$22.79$33.91647,700——
2019-04-10$22.36$33.27893,100——
2019-04-09$21.58$32.11364,200——
2019-04-08$21.89$32.57664,400——
2019-04-05$21.91$32.60956,300——
2019-04-04$21.67$32.24863,700——
2019-04-03$21.34$31.751,678,400——
2019-04-02$21.49$31.981,066,600——
2019-04-01$22.10$32.881,327,300——
2019-03-29$22.29$33.17836,400——
2019-03-28$22.06$32.82601,100——
2019-03-27$21.65$32.21582,500——
2019-03-26$21.67$32.241,162,200——
2019-03-25$21.69$32.27821,200——
2019-03-22$21.45$31.92874,700——
2019-03-21$21.32$31.72867,600——
2019-03-20$20.61$30.671,131,100——
2019-03-19$20.69$30.78754,500——
2019-03-18$20.88$31.071,090,900——
2019-03-15$20.94$31.161,056,100——
2019-03-14$20.89$31.08842,600——
2019-03-13$20.86$31.041,222,800——
2019-03-12$20.44$30.411,172,600——
2019-03-11$20.49$30.491,638,700——
2019-03-08$19.90$29.61831,800——
2019-03-07$19.94$29.671,172,900——
2019-03-06$19.78$29.43594,700——
2019-03-05$19.90$29.61761,600——
2019-03-04$19.75$29.39512,100——
2019-03-01$19.82$29.49831,500——
2019-02-28$19.67$29.27799,900——
2019-02-27$19.68$29.28895,200——
2019-02-26$19.77$29.42999,500——
2019-02-25$20.00$29.76878,800——
2019-02-22$20.08$29.88642,700——
2019-02-21$20.31$30.22853,900——
2019-02-20$20.36$30.291,466,400——
2019-02-19$19.88$29.581,410,400——
2019-02-15$20.09$29.891,554,500——
2019-02-14$19.49$29.002,748,800——
2019-02-13$20.43$30.401,573,100——
2019-02-12$20.76$30.89966,000——
2019-02-11$20.40$30.351,285,200——
2019-02-08$20.24$30.121,078,400——
2019-02-07$20.08$29.881,048,200——
2019-02-06$20.14$29.97607,900——
2019-02-05$20.24$30.12684,200——
2019-02-04$20.18$30.03645,600——
2019-02-01$20.12$29.94869,600——
2019-01-31$20.26$30.151,130,600——
2019-01-30$19.62$29.19439,700——
2019-01-29$19.73$29.36584,000——
2019-01-28$19.39$28.851,046,200——
2019-01-25$18.93$28.17518,300——
2019-01-24$18.98$28.24598,200——
2019-01-23$19.01$28.291,098,900——
2019-01-22$19.26$28.661,743,800——
2019-01-18$19.16$28.511,633,900——
2019-01-17$17.87$26.59986,400——
2019-01-16$17.93$26.68937,800——
2019-01-15$17.85$26.561,365,500——
2019-01-14$17.65$26.26852,700——
2019-01-11$17.54$26.10598,700——
2019-01-10$17.22$25.62690,200——
2019-01-09$17.05$25.37805,400——
2019-01-08$16.95$25.221,015,700——
2019-01-07$16.47$24.51895,000——
2019-01-04$15.82$23.541,687,400——
2019-01-03$15.67$23.321,219,700——
2019-01-02$15.39$22.90785,100——