Pilgrims Pride

PPC
🏛️ usa →
40.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.63 23.77 23.35 23.73 0.9M
2022-12-29 23.72 24.06 23.67 23.72 0.3M
2022-12-28 24.08 24.21 23.64 23.64 0.4M
2022-12-27 23.85 24.13 23.63 24.07 0.4M
2022-12-23 23.47 23.96 23.47 23.80 0.4M
2022-12-22 23.42 23.53 23.10 23.44 0.5M
2022-12-21 23.25 23.64 22.97 23.43 0.8M
2022-12-20 22.79 23.48 22.66 23.13 0.7M
2022-12-19 23.37 23.37 22.53 22.80 0.8M
2022-12-16 23.08 23.50 22.57 23.43 2.2M
2022-12-15 23.92 23.96 23.32 23.38 0.7M
2022-12-14 23.85 24.28 23.69 24.09 1.1M
2022-12-13 24.74 24.75 23.69 23.78 1.0M
2022-12-12 24.52 24.52 24.21 24.31 0.6M
2022-12-09 24.79 25.15 24.49 24.53 0.6M
2022-12-08 25.27 25.44 24.86 24.94 0.8M
2022-12-07 24.93 25.33 24.79 25.20 1.0M
2022-12-06 25.20 25.35 24.89 24.96 0.7M
2022-12-05 25.82 25.82 25.12 25.21 0.6M
2022-12-02 25.33 26.14 25.33 26.07 0.7M
2022-12-01 26.29 26.40 25.47 25.49 1.0M
2022-11-30 26.20 26.20 25.62 26.16 0.8M
2022-11-29 26.30 26.52 26.04 26.22 0.5M
2022-11-28 25.95 26.40 25.81 26.26 0.8M
2022-11-25 26.25 26.40 25.98 26.08 0.2M
2022-11-23 26.01 26.24 25.67 26.21 0.3M
2022-11-22 26.20 26.57 25.93 26.08 0.6M
2022-11-21 25.31 25.98 25.19 25.98 0.4M
2022-11-18 25.25 25.42 25.03 25.33 0.5M
2022-11-17 24.27 25.20 24.27 25.06 0.5M
2022-11-16 24.79 24.91 24.51 24.78 0.9M
2022-11-15 25.02 25.21 24.62 24.84 0.8M
2022-11-14 25.49 25.57 24.90 24.92 0.5M
2022-11-11 25.20 25.55 24.97 25.35 0.7M
2022-11-10 24.98 25.43 24.78 25.08 0.7M
2022-11-09 25.15 25.26 24.16 24.24 0.8M
2022-11-08 25.31 25.73 25.03 25.34 0.7M
2022-11-07 24.80 25.86 24.55 25.31 1.4M
2022-11-04 24.04 24.72 23.69 24.70 1.3M
2022-11-03 24.10 24.15 23.52 23.78 1.0M
2022-11-02 23.28 24.44 23.28 24.33 1.0M
2022-11-01 23.33 23.49 22.97 23.42 0.8M
2022-10-31 23.64 23.73 23.03 23.05 0.8M
2022-10-28 23.24 23.81 23.13 23.69 0.9M
2022-10-27 24.00 24.25 22.91 23.26 1.6M
2022-10-26 22.65 23.12 22.40 22.60 1.3M
2022-10-25 21.88 22.60 21.72 22.45 0.7M
2022-10-24 22.04 22.10 21.61 21.90 0.6M
2022-10-21 21.56 21.96 21.45 21.82 0.5M
2022-10-20 21.82 22.17 21.31 21.57 0.8M
2022-10-19 21.86 21.96 21.26 21.73 0.6M
2022-10-18 22.16 22.39 21.57 22.03 0.7M
2022-10-17 21.75 22.23 21.71 22.06 0.6M
2022-10-14 21.65 21.77 21.16 21.40 0.6M
2022-10-13 21.02 21.77 20.85 21.61 0.7M
2022-10-12 21.55 21.60 21.23 21.34 0.6M
2022-10-11 21.25 21.70 21.10 21.43 0.6M
2022-10-10 21.78 22.00 21.16 21.41 0.5M
2022-10-07 21.94 21.94 21.14 21.61 1.0M
2022-10-06 22.69 22.69 22.08 22.15 0.6M
2022-10-05 23.28 23.43 22.61 22.68 0.7M
2022-10-04 23.56 23.84 23.40 23.64 0.9M
2022-10-03 23.57 23.57 23.16 23.20 0.6M
2022-09-30 23.27 23.75 22.98 23.02 0.7M
2022-09-29 23.54 23.54 22.75 23.23 0.8M
2022-09-28 23.41 23.74 23.21 23.62 0.7M
2022-09-27 23.43 24.35 23.17 23.39 0.8M
2022-09-26 24.00 24.09 23.02 23.18 1.4M
2022-09-23 24.54 24.54 23.61 24.06 0.6M
2022-09-22 24.80 25.05 24.61 24.93 0.9M
2022-09-21 25.29 25.50 24.86 24.87 0.8M
2022-09-20 25.42 25.59 25.06 25.20 0.8M
2022-09-19 25.37 25.87 25.26 25.60 0.9M
2022-09-16 25.46 25.72 25.27 25.40 1.7M
2022-09-15 26.12 26.17 25.55 25.65 0.7M
2022-09-14 26.64 26.75 25.87 26.09 0.7M
2022-09-13 27.45 27.57 26.52 26.64 0.9M
2022-09-12 27.62 28.44 27.62 28.05 0.8M
2022-09-09 27.43 27.89 27.36 27.57 0.8M
2022-09-08 27.56 27.70 27.01 27.23 0.9M
2022-09-07 27.01 27.86 26.70 27.76 1.0M
2022-09-06 27.94 27.96 26.95 27.06 1.1M
2022-09-02 28.26 28.57 27.87 27.96 0.9M
2022-09-01 28.16 28.18 27.46 28.12 1.1M
2022-08-31 28.97 29.12 28.42 28.47 0.8M
2022-08-30 29.11 29.23 28.90 29.00 0.6M
2022-08-29 29.00 29.37 28.75 29.06 0.6M
2022-08-26 29.90 30.13 29.12 29.17 0.7M
2022-08-25 29.53 30.01 29.52 29.94 0.6M
2022-08-24 29.46 29.89 29.40 29.58 0.5M
2022-08-23 29.53 29.81 29.40 29.56 0.7M
2022-08-22 30.30 30.30 29.31 29.60 0.9M
2022-08-19 30.17 30.54 30.10 30.49 0.4M
2022-08-18 30.18 30.38 30.00 30.38 0.4M
2022-08-17 30.43 30.43 29.35 30.06 1.0M
2022-08-16 30.13 31.21 30.02 30.56 0.8M
2022-08-15 29.91 30.29 29.78 30.25 0.7M
2022-08-12 30.21 30.49 29.99 30.06 0.4M
2022-08-11 29.93 30.30 29.93 30.10 0.5M
2022-08-10 30.22 30.34 29.91 29.93 0.4M
2022-08-09 30.41 30.51 30.04 30.17 0.5M
2022-08-08 30.00 30.34 29.94 30.32 0.7M
2022-08-05 29.81 30.27 29.76 30.13 0.6M
2022-08-04 30.30 30.63 29.94 29.99 0.6M
2022-08-03 31.04 31.16 30.44 30.87 0.6M
2022-08-02 31.19 31.31 30.52 31.03 0.8M
2022-08-01 31.32 31.38 30.24 30.69 1.0M
2022-07-29 32.58 32.58 30.84 31.37 1.1M
2022-07-28 33.00 33.96 31.43 32.48 1.3M
2022-07-27 32.92 32.96 32.22 32.74 0.6M
2022-07-26 32.29 32.95 32.18 32.90 0.6M
2022-07-25 31.87 32.50 31.64 32.37 0.6M
2022-07-22 31.65 32.28 31.55 31.68 0.7M
2022-07-21 31.04 31.93 30.92 31.78 0.7M
2022-07-20 30.80 31.24 30.65 31.17 0.5M
2022-07-19 30.73 31.14 30.62 30.86 0.4M
2022-07-18 30.64 30.90 29.92 30.13 0.6M
2022-07-15 30.33 30.75 30.05 30.33 0.4M
2022-07-14 30.10 30.35 29.83 30.32 0.5M
2022-07-13 29.83 30.29 29.55 30.22 0.7M
2022-07-12 29.55 30.42 29.52 30.14 0.6M
2022-07-11 29.73 30.17 29.46 29.56 0.6M
2022-07-08 30.49 30.49 29.86 30.01 0.6M
2022-07-07 30.19 30.89 30.19 30.71 0.7M
2022-07-06 31.04 31.21 30.04 30.26 1.1M
2022-07-05 31.20 31.22 30.36 31.21 0.9M
2022-07-01 31.24 31.70 30.98 31.47 0.8M
2022-06-30 31.27 31.38 30.88 31.23 0.7M
2022-06-29 31.48 31.81 31.17 31.74 0.7M
2022-06-28 32.19 32.80 31.34 31.38 1.1M
2022-06-27 31.38 32.68 31.35 32.14 1.3M
2022-06-24 30.57 31.28 30.51 31.07 1.2M
2022-06-23 29.93 30.53 29.93 30.41 0.8M
2022-06-22 29.61 30.15 29.38 29.86 1.1M
2022-06-21 30.00 30.17 29.80 30.05 0.6M
2022-06-17 29.37 29.88 29.30 29.34 1.1M
2022-06-16 29.70 29.84 29.07 29.35 0.8M
2022-06-15 29.77 30.66 29.77 30.23 0.8M
2022-06-14 30.02 30.14 29.30 29.51 0.7M
2022-06-13 29.86 30.26 29.50 29.82 0.8M
2022-06-10 30.58 30.79 30.26 30.41 0.7M
2022-06-09 31.60 31.60 30.94 31.02 0.9M
2022-06-08 32.24 32.24 31.53 31.68 0.8M
2022-06-07 32.07 32.22 31.51 32.19 1.4M
2022-06-06 34.55 34.55 32.03 32.19 1.3M
2022-06-03 34.49 34.66 34.02 34.26 1.0M
2022-06-02 33.19 34.59 32.82 34.39 1.4M
2022-06-01 33.41 33.55 32.63 32.99 1.0M
2022-05-31 33.84 33.84 32.80 33.32 1.0M
2022-05-27 33.00 33.81 32.90 33.59 1.1M
2022-05-26 32.21 33.32 32.21 32.84 1.1M
2022-05-25 31.15 32.26 31.08 32.21 1.1M
2022-05-24 30.66 31.22 30.46 31.22 1.2M
2022-05-23 29.54 31.21 29.54 30.85 1.8M
2022-05-20 29.44 29.68 28.75 29.42 0.8M
2022-05-19 29.17 29.78 28.73 29.32 1.3M
2022-05-18 30.43 30.48 29.09 29.48 1.1M
2022-05-17 30.27 30.56 30.01 30.46 1.6M
2022-05-16 28.92 30.14 28.62 29.98 1.8M
2022-05-13 28.43 29.63 28.38 28.98 1.3M
2022-05-12 28.07 28.35 27.71 28.28 0.8M
2022-05-11 28.60 28.80 27.94 28.09 1.2M
2022-05-10 28.40 28.80 28.07 28.48 1.3M
2022-05-09 28.84 28.98 27.71 28.39 0.9M
2022-05-06 28.17 29.21 28.13 29.17 1.1M
2022-05-05 29.12 29.29 28.14 28.40 0.9M
2022-05-04 28.70 29.32 28.61 29.29 1.0M
2022-05-03 29.45 29.46 28.56 28.70 1.2M
2022-05-02 28.60 29.30 28.25 29.26 1.2M
2022-04-29 29.50 29.50 28.33 28.35 0.9M
2022-04-28 27.78 29.33 27.55 29.28 2.2M
2022-04-27 26.49 27.08 26.48 26.73 0.8M
2022-04-26 27.23 27.48 26.34 26.48 1.0M
2022-04-25 27.24 27.48 26.58 27.32 0.9M
2022-04-22 27.63 28.00 27.28 27.36 0.9M
2022-04-21 28.00 28.16 27.60 27.71 1.6M
2022-04-20 28.36 28.69 27.81 27.83 1.0M
2022-04-19 27.54 28.36 27.43 28.33 0.8M
2022-04-18 27.42 27.73 27.03 27.42 1.0M
2022-04-14 26.85 27.41 26.70 27.38 0.7M
2022-04-13 26.24 26.75 26.21 26.62 0.8M
2022-04-12 26.61 26.93 26.24 26.27 0.9M
2022-04-11 26.44 26.99 26.38 26.46 0.8M
2022-04-08 26.31 26.75 26.31 26.38 0.9M
2022-04-07 26.05 26.36 26.02 26.19 0.7M
2022-04-06 25.42 26.52 25.42 26.03 2.2M
2022-04-05 25.48 25.71 25.18 25.36 1.0M
2022-04-04 25.28 25.54 25.15 25.52 0.8M
2022-04-01 25.33 25.65 25.15 25.35 0.9M
2022-03-31 24.69 25.53 24.69 25.10 1.2M
2022-03-30 24.02 24.79 24.02 24.72 0.8M
2022-03-29 23.73 24.67 23.73 24.55 1.0M
2022-03-28 24.16 24.21 23.23 23.58 0.9M
2022-03-25 23.53 24.05 23.23 23.89 0.9M
2022-03-24 23.55 23.84 23.26 23.60 0.8M
2022-03-23 23.35 23.59 23.13 23.19 0.6M
2022-03-22 23.46 23.86 23.26 23.46 1.1M
2022-03-21 23.78 24.01 23.16 23.31 1.0M
2022-03-18 23.32 23.61 23.11 23.54 1.3M
2022-03-17 23.20 23.81 23.06 23.39 1.3M
2022-03-16 22.86 23.73 22.85 23.30 1.1M
2022-03-15 22.82 23.20 22.75 22.85 1.0M
2022-03-14 23.46 23.77 22.80 22.96 1.0M
2022-03-11 22.93 23.41 22.81 23.08 0.9M
2022-03-10 23.25 23.72 22.46 22.94 1.7M
2022-03-09 22.74 23.25 22.41 22.96 2.1M
2022-03-08 21.06 21.79 20.23 21.54 2.1M
2022-03-07 22.54 22.81 20.91 21.07 2.1M
2022-03-04 23.94 24.05 22.54 22.61 2.0M
2022-03-03 24.50 24.88 24.10 24.26 1.1M
2022-03-02 24.18 24.69 24.06 24.47 1.1M
2022-03-01 23.66 24.20 22.96 24.02 4.2M
2022-02-28 24.00 24.43 23.34 23.58 1.5M
2022-02-25 24.35 24.73 24.01 24.55 1.3M
2022-02-24 23.82 24.48 23.48 24.41 1.4M
2022-02-23 24.18 24.49 23.87 24.31 2.1M
2022-02-22 23.92 24.23 23.53 24.06 1.9M
2022-02-18 24.40 25.05 23.31 24.03 9.7M
2022-02-17 28.03 28.10 27.78 27.83 0.9M
2022-02-16 28.20 28.37 28.03 28.06 0.6M
2022-02-15 28.19 28.43 28.14 28.21 0.5M
2022-02-14 28.66 28.66 27.94 28.20 0.7M
2022-02-11 28.07 28.59 28.03 28.33 0.6M
2022-02-10 28.64 29.18 27.92 28.08 1.2M
2022-02-09 29.00 29.17 28.78 28.95 0.7M
2022-02-08 28.76 29.01 28.36 28.95 0.7M
2022-02-07 28.25 28.62 27.70 28.62 1.4M
2022-02-04 27.94 28.10 27.40 27.77 0.4M
2022-02-03 28.45 28.52 28.06 28.12 0.4M
2022-02-02 28.55 28.75 28.33 28.48 0.7M
2022-02-01 27.95 28.53 27.74 28.46 0.7M
2022-01-31 27.45 28.02 27.28 27.97 0.6M
2022-01-28 27.04 27.46 26.90 27.44 0.3M
2022-01-27 27.19 27.54 26.87 27.09 0.4M
2022-01-26 27.44 27.65 27.20 27.30 0.3M
2022-01-25 27.43 27.64 26.84 27.37 0.4M
2022-01-24 27.22 27.70 26.91 27.52 0.6M
2022-01-21 27.46 27.65 27.27 27.35 0.5M
2022-01-20 27.87 27.88 27.55 27.55 0.4M
2022-01-19 27.86 28.02 27.79 27.89 0.5M
2022-01-18 28.01 28.12 27.80 27.93 0.5M
2022-01-14 28.06 28.18 27.81 28.12 0.2M
2022-01-13 28.20 28.47 27.94 27.99 0.4M
2022-01-12 28.59 28.60 28.05 28.21 0.2M
2022-01-11 28.49 28.66 28.25 28.59 0.2M
2022-01-10 28.65 28.68 28.25 28.51 0.6M
2022-01-07 28.35 28.75 28.17 28.48 0.8M
2022-01-06 27.88 28.44 27.74 28.39 0.6M
2022-01-05 28.08 28.24 27.71 27.77 0.7M
2022-01-04 28.19 28.34 27.90 27.99 0.5M
2022-01-03 28.08 28.20 27.89 28.10 0.3M