NYSE - Nasdaq Real Time Price USD
Performance Food Group Company (PFGC)
86.20
-1.30
(-1.49%)
At close: June 13 at 4:00:02 PM EDT
86.20
0.00
(0.00%)
After hours: June 13 at 5:50:41 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 86.69 | 87.29 | 85.94 | 86.20 | 86.20 | 627,200 |
| Jun 12, 2025 | 86.38 | 87.54 | 86.10 | 87.50 | 87.50 | 638,700 |
| Jun 11, 2025 | 87.74 | 87.82 | 86.45 | 86.70 | 86.70 | 576,300 |
| Jun 10, 2025 | 88.09 | 89.05 | 87.39 | 87.69 | 87.69 | 857,000 |
| Jun 9, 2025 | 88.59 | 88.98 | 87.54 | 88.18 | 88.18 | 819,700 |
| Jun 6, 2025 | 88.72 | 88.98 | 87.77 | 88.29 | 88.29 | 834,200 |
| Jun 5, 2025 | 87.77 | 88.35 | 87.04 | 87.76 | 87.76 | 834,700 |
| Jun 4, 2025 | 88.77 | 88.79 | 87.61 | 87.72 | 87.72 | 851,400 |
| Jun 3, 2025 | 89.12 | 89.61 | 88.61 | 88.87 | 88.87 | 787,000 |
| Jun 2, 2025 | 89.03 | 89.76 | 88.36 | 89.22 | 89.22 | 1,154,300 |
| May 30, 2025 | 89.29 | 90.07 | 88.86 | 89.56 | 89.56 | 1,204,400 |
| May 29, 2025 | 89.74 | 90.30 | 88.74 | 89.29 | 89.29 | 1,773,300 |
| May 28, 2025 | 88.13 | 89.63 | 87.44 | 89.01 | 89.01 | 1,980,800 |
| May 27, 2025 | 85.99 | 86.51 | 84.85 | 86.15 | 86.15 | 1,203,100 |
| May 23, 2025 | 83.46 | 84.99 | 83.25 | 84.66 | 84.66 | 1,253,500 |
| May 22, 2025 | 84.68 | 84.77 | 83.40 | 83.70 | 83.70 | 953,500 |
| May 21, 2025 | 86.51 | 87.10 | 84.06 | 84.65 | 84.65 | 1,054,500 |
| May 20, 2025 | 88.04 | 88.47 | 87.26 | 87.51 | 87.51 | 987,600 |
| May 19, 2025 | 87.39 | 88.09 | 86.81 | 87.60 | 87.60 | 678,900 |
| May 16, 2025 | 88.12 | 88.26 | 87.29 | 88.09 | 88.09 | 1,406,200 |
| May 15, 2025 | 87.18 | 88.21 | 86.69 | 88.13 | 88.13 | 1,013,000 |
| May 14, 2025 | 87.50 | 87.90 | 86.52 | 87.67 | 87.67 | 1,350,400 |
| May 13, 2025 | 87.41 | 88.20 | 87.06 | 87.44 | 87.44 | 1,085,800 |
| May 12, 2025 | 86.31 | 87.69 | 85.80 | 87.52 | 87.52 | 1,616,800 |
| May 9, 2025 | 85.36 | 85.63 | 83.84 | 84.41 | 84.41 | 1,257,900 |
| May 8, 2025 | 83.48 | 86.79 | 83.48 | 85.44 | 85.44 | 1,973,100 |
| May 7, 2025 | 77.45 | 83.91 | 77.44 | 82.92 | 82.92 | 2,738,700 |
| May 6, 2025 | 81.79 | 82.25 | 80.66 | 81.08 | 81.08 | 2,048,500 |
| May 5, 2025 | 82.17 | 83.29 | 82.01 | 82.62 | 82.62 | 1,412,100 |
| May 2, 2025 | 82.14 | 83.08 | 81.91 | 82.59 | 82.59 | 785,700 |
| May 1, 2025 | 81.13 | 81.86 | 80.39 | 81.20 | 81.20 | 1,036,900 |
| Apr 30, 2025 | 79.67 | 80.75 | 78.56 | 80.66 | 80.66 | 1,326,300 |
| Apr 29, 2025 | 78.49 | 80.67 | 78.49 | 80.43 | 80.43 | 985,600 |
| Apr 28, 2025 | 79.32 | 80.90 | 78.87 | 79.57 | 79.57 | 929,700 |
| Apr 25, 2025 | 80.54 | 80.78 | 79.08 | 79.42 | 79.42 | 1,055,400 |
| Apr 24, 2025 | 79.22 | 81.04 | 78.91 | 80.77 | 80.77 | 1,212,500 |
| Apr 23, 2025 | 80.11 | 81.68 | 79.32 | 79.89 | 79.89 | 1,255,400 |
| Apr 22, 2025 | 76.34 | 78.25 | 76.13 | 77.86 | 77.86 | 834,600 |
| Apr 21, 2025 | 75.61 | 75.64 | 74.33 | 75.27 | 75.27 | 866,600 |
| Apr 17, 2025 | 74.86 | 76.11 | 74.59 | 76.00 | 76.00 | 1,024,800 |
| Apr 16, 2025 | 75.37 | 76.17 | 74.02 | 74.87 | 74.87 | 708,800 |
| Apr 15, 2025 | 76.08 | 77.12 | 75.69 | 75.79 | 75.79 | 535,000 |
| Apr 14, 2025 | 76.77 | 77.38 | 75.38 | 76.31 | 76.31 | 816,800 |
| Apr 11, 2025 | 75.53 | 75.98 | 73.37 | 75.48 | 75.48 | 1,262,500 |
| Apr 10, 2025 | 76.74 | 77.05 | 73.83 | 75.45 | 75.45 | 1,000,200 |
| Apr 9, 2025 | 71.21 | 78.50 | 70.42 | 78.07 | 78.07 | 1,757,300 |
| Apr 8, 2025 | 78.78 | 78.78 | 71.15 | 71.83 | 71.83 | 1,549,800 |
| Apr 7, 2025 | 70.22 | 73.96 | 68.39 | 71.62 | 71.62 | 1,922,200 |
| Apr 4, 2025 | 73.61 | 75.28 | 72.45 | 73.28 | 73.28 | 1,699,900 |
| Apr 3, 2025 | 78.49 | 79.53 | 75.52 | 76.05 | 76.05 | 2,260,800 |
| Apr 2, 2025 | 78.95 | 81.19 | 78.95 | 80.94 | 80.94 | 796,500 |
| Apr 1, 2025 | 78.39 | 79.68 | 78.01 | 79.45 | 79.45 | 965,500 |
| Mar 31, 2025 | 76.66 | 78.86 | 76.31 | 78.63 | 78.63 | 1,267,100 |
| Mar 28, 2025 | 77.76 | 78.15 | 76.55 | 77.34 | 77.34 | 629,500 |
| Mar 27, 2025 | 77.87 | 78.55 | 77.03 | 78.00 | 78.00 | 701,900 |
| Mar 26, 2025 | 77.00 | 78.24 | 76.64 | 77.87 | 77.87 | 806,200 |
| Mar 25, 2025 | 78.26 | 78.73 | 75.87 | 76.80 | 76.80 | 1,185,000 |
| Mar 24, 2025 | 77.81 | 79.08 | 77.19 | 78.43 | 78.43 | 1,760,200 |
| Mar 21, 2025 | 75.37 | 76.92 | 73.97 | 76.76 | 76.76 | 1,891,700 |
| Mar 20, 2025 | 76.80 | 77.75 | 75.86 | 75.97 | 75.97 | 972,000 |
| Mar 19, 2025 | 76.31 | 77.74 | 75.84 | 77.57 | 77.57 | 1,575,800 |
| Mar 18, 2025 | 76.95 | 77.28 | 76.19 | 76.57 | 76.57 | 638,500 |
| Mar 17, 2025 | 75.86 | 77.65 | 75.86 | 77.05 | 77.05 | 1,005,400 |
| Mar 14, 2025 | 75.17 | 76.67 | 74.71 | 76.50 | 76.50 | 921,700 |
| Mar 13, 2025 | 77.46 | 77.90 | 74.14 | 74.86 | 74.86 | 1,261,800 |
| Mar 12, 2025 | 76.54 | 77.67 | 76.14 | 77.60 | 77.60 | 1,787,400 |
| Mar 11, 2025 | 74.73 | 76.52 | 74.19 | 75.69 | 75.69 | 1,345,900 |
| Mar 10, 2025 | 76.99 | 77.00 | 74.00 | 74.92 | 74.92 | 2,118,200 |
| Mar 7, 2025 | 78.46 | 78.83 | 74.66 | 77.93 | 77.93 | 2,534,600 |
| Mar 6, 2025 | 80.37 | 81.81 | 78.22 | 78.71 | 78.71 | 1,573,000 |
| Mar 5, 2025 | 81.53 | 82.14 | 79.89 | 81.42 | 81.42 | 963,800 |
| Mar 4, 2025 | 82.06 | 82.52 | 80.16 | 81.60 | 81.60 | 1,301,100 |
| Mar 3, 2025 | 85.41 | 85.62 | 82.25 | 83.00 | 83.00 | 1,304,800 |
| Feb 28, 2025 | 83.19 | 85.29 | 82.86 | 85.14 | 85.14 | 1,089,000 |
| Feb 27, 2025 | 83.16 | 83.40 | 82.29 | 82.80 | 82.80 | 1,044,000 |
| Feb 26, 2025 | 82.00 | 84.13 | 82.00 | 82.84 | 82.84 | 910,300 |
| Feb 25, 2025 | 83.29 | 83.45 | 81.64 | 82.15 | 82.15 | 884,700 |
| Feb 24, 2025 | 82.05 | 83.41 | 81.57 | 82.85 | 82.85 | 1,283,300 |
| Feb 21, 2025 | 84.59 | 84.72 | 81.61 | 81.85 | 81.85 | 1,467,100 |
| Feb 20, 2025 | 86.74 | 87.05 | 84.09 | 84.53 | 84.53 | 1,207,500 |
| Feb 19, 2025 | 86.33 | 87.85 | 86.04 | 86.86 | 86.86 | 904,800 |
| Feb 18, 2025 | 87.01 | 88.20 | 86.48 | 86.60 | 86.60 | 1,546,100 |
| Feb 14, 2025 | 88.20 | 88.27 | 86.68 | 87.09 | 87.09 | 1,114,500 |
| Feb 13, 2025 | 85.72 | 88.46 | 84.93 | 87.95 | 87.95 | 1,352,500 |
| Feb 12, 2025 | 83.10 | 85.96 | 83.10 | 85.39 | 85.39 | 1,912,300 |
| Feb 11, 2025 | 85.18 | 85.37 | 83.63 | 83.95 | 83.95 | 1,517,400 |
| Feb 10, 2025 | 85.45 | 86.27 | 84.79 | 85.64 | 85.64 | 1,594,000 |
| Feb 7, 2025 | 87.16 | 87.52 | 84.78 | 85.09 | 85.09 | 2,081,700 |
| Feb 6, 2025 | 88.00 | 89.02 | 86.79 | 87.16 | 87.16 | 1,742,700 |
| Feb 5, 2025 | 86.96 | 91.34 | 85.15 | 88.22 | 88.22 | 2,756,000 |
| Feb 4, 2025 | 89.48 | 90.69 | 88.97 | 90.60 | 90.60 | 1,640,100 |
| Feb 3, 2025 | 88.62 | 90.70 | 88.09 | 89.77 | 89.77 | 1,251,000 |
| Jan 31, 2025 | 90.98 | 91.29 | 90.06 | 90.31 | 90.31 | 847,000 |
| Jan 30, 2025 | 91.52 | 91.79 | 90.64 | 90.93 | 90.93 | 1,124,800 |
| Jan 29, 2025 | 90.12 | 91.48 | 90.12 | 90.78 | 90.78 | 704,200 |
| Jan 28, 2025 | 89.75 | 91.09 | 89.35 | 90.04 | 90.04 | 986,100 |
| Jan 27, 2025 | 88.96 | 90.34 | 87.86 | 90.30 | 90.30 | 1,128,300 |
| Jan 24, 2025 | 88.37 | 89.09 | 88.10 | 88.85 | 88.85 | 1,176,600 |
| Jan 23, 2025 | 89.07 | 89.07 | 88.21 | 88.72 | 88.72 | 1,283,300 |
| Jan 22, 2025 | 89.28 | 89.62 | 88.44 | 89.10 | 89.10 | 903,000 |
| Jan 21, 2025 | 88.75 | 89.36 | 87.81 | 89.12 | 89.12 | 1,022,000 |
| Jan 17, 2025 | 87.24 | 88.23 | 87.08 | 87.73 | 87.73 | 712,700 |
| Jan 16, 2025 | 87.51 | 87.92 | 86.02 | 87.02 | 87.02 | 1,270,300 |
| Jan 15, 2025 | 87.65 | 88.32 | 86.66 | 87.07 | 87.07 | 1,281,300 |
| Jan 14, 2025 | 84.90 | 86.56 | 83.53 | 86.37 | 86.37 | 781,100 |
| Jan 13, 2025 | 84.17 | 85.24 | 83.68 | 84.64 | 84.64 | 841,500 |
| Jan 10, 2025 | 84.80 | 85.64 | 84.38 | 84.40 | 84.40 | 529,800 |
| Jan 8, 2025 | 84.76 | 85.93 | 83.18 | 85.78 | 85.78 | 649,500 |
| Jan 7, 2025 | 84.24 | 85.02 | 83.94 | 84.77 | 84.77 | 1,127,600 |
| Jan 6, 2025 | 83.64 | 85.35 | 83.57 | 83.71 | 83.71 | 664,900 |
| Jan 3, 2025 | 84.32 | 84.68 | 83.07 | 84.40 | 84.40 | 675,400 |
| Jan 2, 2025 | 85.11 | 85.76 | 83.67 | 84.05 | 84.05 | 792,100 |
| Dec 31, 2024 | 84.47 | 85.11 | 84.25 | 84.55 | 84.55 | 770,200 |
| Dec 30, 2024 | 84.45 | 84.80 | 83.49 | 84.19 | 84.19 | 987,500 |
| Dec 27, 2024 | 84.96 | 85.84 | 84.61 | 85.06 | 85.06 | 424,200 |
| Dec 26, 2024 | 84.86 | 85.79 | 84.65 | 85.58 | 85.58 | 481,900 |
| Dec 24, 2024 | 84.35 | 85.27 | 84.18 | 85.22 | 85.22 | 279,600 |
| Dec 23, 2024 | 83.94 | 84.46 | 83.08 | 84.14 | 84.14 | 525,600 |
| Dec 20, 2024 | 83.84 | 85.35 | 83.53 | 84.39 | 84.39 | 2,472,200 |
| Dec 19, 2024 | 85.52 | 86.23 | 84.26 | 84.46 | 84.46 | 835,200 |
| Dec 18, 2024 | 87.25 | 88.29 | 85.08 | 85.15 | 85.15 | 1,002,400 |
| Dec 17, 2024 | 88.00 | 88.43 | 86.76 | 87.37 | 87.37 | 891,600 |
| Dec 16, 2024 | 88.14 | 89.56 | 87.33 | 88.53 | 88.53 | 968,600 |
| Dec 13, 2024 | 88.18 | 88.92 | 87.56 | 88.65 | 88.65 | 834,700 |
| Dec 12, 2024 | 89.29 | 90.07 | 88.08 | 88.20 | 88.20 | 889,500 |
| Dec 11, 2024 | 89.49 | 89.87 | 88.81 | 88.92 | 88.92 | 1,023,700 |
| Dec 10, 2024 | 90.44 | 92.09 | 88.22 | 89.09 | 89.09 | 965,300 |
| Dec 9, 2024 | 90.10 | 90.36 | 87.31 | 88.64 | 88.64 | 2,730,200 |
| Dec 6, 2024 | 90.75 | 91.66 | 89.94 | 90.19 | 90.19 | 942,900 |
| Dec 5, 2024 | 89.56 | 92.44 | 89.04 | 90.57 | 90.57 | 1,386,800 |
| Dec 4, 2024 | 88.37 | 89.73 | 88.19 | 89.59 | 89.59 | 802,800 |
| Dec 3, 2024 | 88.70 | 89.51 | 87.83 | 88.64 | 88.64 | 1,198,700 |
| Dec 2, 2024 | 88.31 | 89.45 | 88.11 | 88.27 | 88.27 | 1,354,800 |
| Nov 29, 2024 | 88.00 | 88.84 | 88.00 | 88.24 | 88.24 | 405,400 |
| Nov 27, 2024 | 88.38 | 89.36 | 87.87 | 87.91 | 87.91 | 607,300 |
| Nov 26, 2024 | 88.63 | 89.00 | 87.65 | 88.08 | 88.08 | 617,200 |
| Nov 25, 2024 | 88.47 | 89.73 | 88.42 | 88.76 | 88.76 | 1,165,600 |
| Nov 22, 2024 | 86.91 | 87.75 | 86.41 | 87.59 | 87.59 | 798,800 |
| Nov 21, 2024 | 84.46 | 86.61 | 84.04 | 86.40 | 86.40 | 674,900 |
| Nov 20, 2024 | 82.51 | 84.07 | 82.12 | 84.01 | 84.01 | 712,500 |
| Nov 19, 2024 | 82.77 | 83.37 | 82.31 | 82.84 | 82.84 | 781,400 |
| Nov 18, 2024 | 83.79 | 84.17 | 82.93 | 83.47 | 83.47 | 909,100 |
| Nov 15, 2024 | 85.58 | 85.74 | 83.12 | 83.20 | 83.20 | 1,107,000 |
| Nov 14, 2024 | 85.31 | 87.00 | 84.86 | 85.75 | 85.75 | 1,729,100 |
| Nov 13, 2024 | 86.08 | 86.32 | 85.05 | 85.30 | 85.30 | 997,800 |
| Nov 12, 2024 | 87.24 | 87.30 | 86.04 | 86.09 | 86.09 | 727,400 |
| Nov 11, 2024 | 86.52 | 87.38 | 86.00 | 87.25 | 87.25 | 1,054,300 |
| Nov 8, 2024 | 85.52 | 86.20 | 84.59 | 85.97 | 85.97 | 1,454,000 |
| Nov 7, 2024 | 87.87 | 88.22 | 85.28 | 85.33 | 85.33 | 1,306,900 |
| Nov 6, 2024 | 85.81 | 89.00 | 85.56 | 87.62 | 87.62 | 3,394,300 |
| Nov 5, 2024 | 80.60 | 82.86 | 80.60 | 82.33 | 82.33 | 1,467,000 |
| Nov 4, 2024 | 80.25 | 81.50 | 80.25 | 80.93 | 80.93 | 1,316,000 |
| Nov 1, 2024 | 81.69 | 82.02 | 80.70 | 80.86 | 80.86 | 868,800 |
| Oct 31, 2024 | 81.00 | 81.82 | 80.71 | 81.25 | 81.25 | 847,700 |
| Oct 30, 2024 | 81.56 | 82.79 | 81.18 | 81.29 | 81.29 | 1,029,900 |
| Oct 29, 2024 | 81.23 | 82.74 | 80.83 | 81.76 | 81.76 | 885,600 |
| Oct 28, 2024 | 82.96 | 83.65 | 81.85 | 82.05 | 82.05 | 834,100 |
| Oct 25, 2024 | 82.70 | 82.86 | 82.03 | 82.55 | 82.55 | 769,900 |
| Oct 24, 2024 | 81.54 | 82.20 | 81.42 | 81.86 | 81.86 | 878,700 |
| Oct 23, 2024 | 82.11 | 82.27 | 81.11 | 81.52 | 81.52 | 792,600 |
| Oct 22, 2024 | 82.58 | 82.79 | 82.08 | 82.51 | 82.51 | 557,200 |
| Oct 21, 2024 | 82.94 | 83.19 | 82.34 | 82.54 | 82.54 | 462,900 |
| Oct 18, 2024 | 83.25 | 83.50 | 82.80 | 83.24 | 83.24 | 463,100 |
| Oct 17, 2024 | 83.31 | 83.70 | 82.92 | 83.19 | 83.19 | 954,400 |
| Oct 16, 2024 | 82.93 | 83.58 | 82.74 | 83.08 | 83.08 | 971,900 |
| Oct 15, 2024 | 81.79 | 83.28 | 81.70 | 82.71 | 82.71 | 889,600 |
| Oct 14, 2024 | 81.56 | 81.99 | 81.18 | 81.55 | 81.55 | 762,200 |
| Oct 11, 2024 | 79.86 | 81.32 | 79.77 | 81.24 | 81.24 | 634,300 |
| Oct 10, 2024 | 80.23 | 80.47 | 79.27 | 79.92 | 79.92 | 748,700 |
| Oct 9, 2024 | 80.00 | 81.05 | 79.36 | 80.49 | 80.49 | 1,369,300 |
| Oct 8, 2024 | 78.34 | 78.57 | 77.51 | 78.41 | 78.41 | 533,400 |
| Oct 7, 2024 | 78.62 | 78.69 | 77.78 | 78.03 | 78.03 | 555,400 |
| Oct 4, 2024 | 78.87 | 79.16 | 78.24 | 78.65 | 78.65 | 707,600 |
| Oct 3, 2024 | 78.17 | 79.25 | 78.15 | 78.25 | 78.25 | 1,170,900 |
| Oct 2, 2024 | 77.78 | 78.57 | 77.74 | 78.56 | 78.56 | 883,500 |
| Oct 1, 2024 | 78.20 | 78.52 | 77.40 | 78.16 | 78.16 | 537,800 |
| Sep 30, 2024 | 78.25 | 78.46 | 77.48 | 78.37 | 78.37 | 649,600 |
| Sep 27, 2024 | 78.81 | 79.59 | 77.79 | 78.21 | 78.21 | 1,539,200 |
| Sep 26, 2024 | 77.91 | 78.99 | 77.89 | 78.64 | 78.64 | 1,188,800 |
| Sep 25, 2024 | 78.29 | 78.29 | 77.27 | 77.50 | 77.50 | 862,800 |
| Sep 24, 2024 | 77.76 | 78.09 | 77.32 | 77.40 | 77.40 | 967,100 |
| Sep 23, 2024 | 77.16 | 77.74 | 76.73 | 77.59 | 77.59 | 500,700 |
| Sep 20, 2024 | 76.59 | 77.50 | 76.11 | 77.01 | 77.01 | 1,347,800 |
| Sep 19, 2024 | 76.55 | 77.07 | 76.04 | 77.02 | 77.02 | 1,003,300 |
| Sep 18, 2024 | 76.21 | 76.82 | 74.71 | 75.48 | 75.48 | 760,600 |
| Sep 17, 2024 | 75.22 | 76.57 | 75.22 | 75.87 | 75.87 | 777,300 |
| Sep 16, 2024 | 74.26 | 75.64 | 74.00 | 75.29 | 75.29 | 796,500 |
| Sep 13, 2024 | 73.14 | 74.00 | 72.49 | 73.51 | 73.51 | 880,600 |
| Sep 12, 2024 | 71.33 | 73.28 | 71.23 | 73.01 | 73.01 | 760,900 |
| Sep 11, 2024 | 70.95 | 71.44 | 69.98 | 71.36 | 71.36 | 656,200 |
| Sep 10, 2024 | 71.56 | 71.94 | 70.68 | 71.29 | 71.29 | 573,800 |
| Sep 9, 2024 | 71.44 | 72.14 | 71.24 | 71.49 | 71.49 | 877,100 |
| Sep 6, 2024 | 73.40 | 73.77 | 71.32 | 71.50 | 71.50 | 476,600 |
| Sep 5, 2024 | 73.47 | 73.89 | 72.75 | 73.13 | 73.13 | 615,000 |
| Sep 4, 2024 | 72.91 | 73.42 | 71.97 | 73.15 | 73.15 | 1,082,900 |
| Sep 3, 2024 | 74.30 | 75.30 | 73.11 | 73.49 | 73.49 | 1,040,100 |
| Aug 30, 2024 | 75.09 | 75.26 | 74.07 | 74.64 | 74.64 | 876,300 |
| Aug 29, 2024 | 74.80 | 75.94 | 74.63 | 74.94 | 74.94 | 560,700 |
| Aug 28, 2024 | 74.88 | 75.14 | 74.29 | 74.72 | 74.72 | 793,100 |
| Aug 27, 2024 | 74.51 | 75.41 | 74.27 | 74.87 | 74.87 | 854,700 |
| Aug 26, 2024 | 75.03 | 75.57 | 74.67 | 74.80 | 74.80 | 797,600 |
| Aug 23, 2024 | 73.75 | 74.87 | 73.46 | 74.71 | 74.71 | 866,200 |
| Aug 22, 2024 | 74.45 | 74.45 | 73.41 | 73.56 | 73.56 | 715,600 |
| Aug 21, 2024 | 73.54 | 74.36 | 73.26 | 74.32 | 74.32 | 854,900 |
| Aug 20, 2024 | 73.62 | 73.80 | 72.68 | 72.76 | 72.76 | 717,800 |
| Aug 19, 2024 | 73.71 | 73.97 | 72.70 | 73.57 | 73.57 | 952,300 |
| Aug 16, 2024 | 73.12 | 74.06 | 72.88 | 73.48 | 73.48 | 1,149,300 |
| Aug 15, 2024 | 73.00 | 73.73 | 71.46 | 73.12 | 73.12 | 1,366,200 |
| Aug 14, 2024 | 72.77 | 74.27 | 70.73 | 72.25 | 72.25 | 2,928,700 |
| Aug 13, 2024 | 65.91 | 67.34 | 65.82 | 67.08 | 67.08 | 1,596,200 |
| Aug 12, 2024 | 65.41 | 65.88 | 64.92 | 65.59 | 65.59 | 1,175,000 |
| Aug 9, 2024 | 64.96 | 65.89 | 64.15 | 65.33 | 65.33 | 638,400 |
| Aug 8, 2024 | 64.80 | 65.95 | 64.57 | 65.06 | 65.06 | 916,900 |
| Aug 7, 2024 | 64.90 | 65.72 | 64.28 | 64.39 | 64.39 | 1,002,200 |
| Aug 6, 2024 | 63.88 | 65.24 | 63.35 | 64.26 | 64.26 | 1,198,500 |
| Aug 5, 2024 | 65.00 | 65.19 | 63.24 | 63.51 | 63.51 | 1,612,200 |
| Aug 2, 2024 | 67.67 | 67.67 | 66.07 | 66.70 | 66.70 | 1,064,600 |
| Aug 1, 2024 | 69.25 | 69.99 | 67.71 | 68.31 | 68.31 | 1,012,500 |
| Jul 31, 2024 | 69.00 | 69.72 | 68.37 | 69.00 | 69.00 | 1,101,400 |
| Jul 30, 2024 | 66.64 | 69.26 | 66.46 | 68.81 | 68.81 | 1,295,900 |
| Jul 29, 2024 | 66.06 | 66.71 | 65.88 | 66.32 | 66.32 | 1,131,300 |
| Jul 26, 2024 | 65.89 | 66.86 | 65.75 | 66.57 | 66.57 | 1,197,300 |
| Jul 25, 2024 | 63.74 | 65.68 | 63.55 | 65.27 | 65.27 | 1,377,000 |
| Jul 24, 2024 | 66.55 | 66.63 | 63.37 | 63.53 | 63.53 | 2,342,300 |
| Jul 23, 2024 | 66.41 | 67.87 | 66.18 | 67.68 | 67.68 | 1,125,500 |
| Jul 22, 2024 | 64.93 | 66.65 | 64.69 | 66.48 | 66.48 | 951,800 |
| Jul 19, 2024 | 65.74 | 65.74 | 65.11 | 65.30 | 65.30 | 714,700 |
| Jul 18, 2024 | 65.96 | 66.54 | 65.51 | 65.70 | 65.70 | 1,047,900 |
| Jul 17, 2024 | 64.64 | 66.55 | 64.60 | 66.40 | 66.40 | 1,767,900 |
| Jul 16, 2024 | 64.30 | 64.77 | 63.90 | 64.53 | 64.53 | 1,245,300 |
| Jul 15, 2024 | 63.57 | 64.41 | 63.38 | 63.95 | 63.95 | 796,300 |
| Jul 12, 2024 | 64.56 | 64.99 | 63.70 | 63.87 | 63.87 | 755,300 |
| Jul 11, 2024 | 62.27 | 64.23 | 61.90 | 64.16 | 64.16 | 1,069,200 |
| Jul 10, 2024 | 62.05 | 62.24 | 61.61 | 61.95 | 61.95 | 1,314,800 |
| Jul 9, 2024 | 63.20 | 63.57 | 61.60 | 61.60 | 61.60 | 1,184,300 |
| Jul 8, 2024 | 64.47 | 64.72 | 63.39 | 63.40 | 63.40 | 861,300 |
| Jul 5, 2024 | 64.33 | 64.48 | 63.10 | 63.74 | 63.74 | 1,950,100 |
| Jul 3, 2024 | 64.60 | 64.94 | 63.85 | 64.39 | 64.39 | 995,400 |
| Jul 2, 2024 | 65.10 | 65.21 | 63.98 | 64.56 | 64.56 | 2,043,300 |
| Jul 1, 2024 | 66.52 | 66.59 | 64.92 | 65.17 | 65.17 | 1,343,000 |
| Jun 28, 2024 | 67.41 | 67.42 | 65.92 | 66.11 | 66.11 | 3,357,100 |
| Jun 27, 2024 | 67.51 | 67.85 | 66.82 | 67.38 | 67.38 | 1,020,000 |
| Jun 26, 2024 | 69.44 | 69.44 | 67.30 | 67.53 | 67.53 | 1,035,900 |
| Jun 25, 2024 | 68.71 | 70.38 | 68.49 | 69.92 | 69.92 | 1,457,100 |
| Jun 24, 2024 | 67.88 | 69.23 | 67.74 | 68.80 | 68.80 | 954,700 |
| Jun 21, 2024 | 67.27 | 67.63 | 67.00 | 67.57 | 67.57 | 2,642,400 |
| Jun 20, 2024 | 67.95 | 68.32 | 67.14 | 67.28 | 67.28 | 1,105,700 |
| Jun 18, 2024 | 68.84 | 68.91 | 67.70 | 68.09 | 68.09 | 1,036,100 |
| Jun 17, 2024 | 67.75 | 69.22 | 67.37 | 68.70 | 68.70 | 940,600 |
| Jun 14, 2024 | 68.30 | 68.30 | 67.42 | 67.76 | 67.76 | 635,400 |
Related Tickers
USFD US Foods Holding Corp.
75.46
-1.57%
CHEF The Chefs' Warehouse, Inc.
61.47
-0.89%
SYY Sysco Corporation
74.29
-1.46%
ANDE The Andersons, Inc.
36.47
+2.27%
SPTN SpartanNash Company
17.62
-2.06%
AVO Mission Produce, Inc.
12.33
+1.57%
SYY.DE Sysco Corporation
64.70
-0.51%
ORS.MI Orsero S.p.A.
14.28
+1.71%
MARR.MI MARR S.p.A.
9.15
-1.08%
HFFG HF Foods Group Inc.
3.4300
-6.28%