Performance Food Group Co

PFGC
🏛️ usa →
101.98
Last Update: 2025-10-02
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
2021-12-31 45.32 46.18 45.02 45.89 0.7M
2021-12-30 45.70 46.43 45.53 45.54 0.9M
2021-12-29 45.47 45.82 45.23 45.54 0.7M
2021-12-28 45.58 46.51 45.39 45.39 1.2M
2021-12-27 44.88 46.08 44.56 45.92 0.6M
2021-12-23 44.94 45.87 44.28 45.16 0.9M
2021-12-22 43.64 44.70 43.33 44.41 1.0M
2021-12-21 42.07 43.96 41.71 43.75 1.5M
2021-12-20 42.08 42.13 41.00 41.61 2.7M
2021-12-17 42.18 44.20 41.20 42.99 2.4M
2021-12-16 44.21 44.89 42.61 42.89 1.6M
2021-12-15 43.47 43.60 41.82 43.45 1.8M
2021-12-14 42.76 44.35 42.41 43.75 1.6M
2021-12-13 44.83 45.49 42.74 43.06 1.8M
2021-12-10 46.26 46.58 45.46 45.72 1.2M
2021-12-09 45.75 46.66 45.46 45.98 1.5M
2021-12-08 45.65 47.00 45.28 46.26 1.8M
2021-12-07 44.15 45.69 43.95 45.23 1.8M
2021-12-06 41.52 44.24 41.00 44.01 1.8M
2021-12-03 41.28 41.47 40.15 40.59 1.0M
2021-12-02 39.27 41.41 39.13 41.11 1.6M
2021-12-01 41.37 42.43 38.82 38.97 2.4M
2021-11-30 41.35 41.83 39.72 40.31 1.9M
2021-11-29 42.91 43.01 41.60 41.97 1.3M
2021-11-26 42.31 43.19 41.46 42.39 1.3M
2021-11-24 44.49 44.75 43.72 44.42 0.7M
2021-11-23 45.40 45.87 44.95 44.96 1.3M
2021-11-22 44.30 45.85 43.75 45.48 1.4M
2021-11-19 43.95 44.12 43.08 43.90 1.4M
2021-11-18 45.03 45.44 43.28 44.23 1.5M
2021-11-17 45.52 46.18 44.64 44.77 1.3M
2021-11-16 47.24 47.52 45.78 45.89 0.9M
2021-11-15 46.69 47.82 46.48 46.82 0.8M
2021-11-12 48.01 48.46 46.09 46.57 1.8M
2021-11-11 48.41 49.14 47.48 47.95 1.3M
2021-11-10 49.95 50.32 48.19 48.54 2.5M
2021-11-09 47.41 47.80 46.24 46.37 1.7M
2021-11-08 48.51 48.70 46.81 47.15 1.7M
2021-11-05 47.30 48.80 46.85 48.54 1.3M
2021-11-04 46.37 47.49 45.83 46.28 1.1M
2021-11-03 45.90 47.53 45.90 46.47 1.1M
2021-11-02 47.46 47.46 45.85 45.91 1.1M
2021-11-01 45.36 47.27 45.27 47.26 1.1M
2021-10-29 45.56 45.81 44.75 45.23 1.4M
2021-10-28 45.81 46.12 44.89 45.83 1.4M
2021-10-27 44.88 46.64 44.55 45.72 2.0M
2021-10-26 45.38 45.75 44.62 45.15 1.1M
2021-10-25 45.54 45.93 44.71 45.17 1.3M
2021-10-22 46.03 46.27 45.19 45.63 1.1M
2021-10-21 46.91 47.74 45.90 46.12 1.0M
2021-10-20 46.90 47.09 46.06 46.59 0.8M
2021-10-19 47.12 47.22 45.73 47.01 1.0M
2021-10-18 46.69 47.32 46.33 46.67 0.9M
2021-10-15 47.97 48.45 47.35 47.36 0.7M
2021-10-14 47.89 47.99 46.98 47.10 0.8M
2021-10-13 47.56 47.78 46.48 47.36 0.7M
2021-10-12 46.87 48.28 46.73 47.72 1.0M
2021-10-11 48.05 48.21 46.17 46.93 1.1M
2021-10-08 48.31 48.91 47.58 47.84 1.7M
2021-10-07 48.54 49.36 48.34 48.44 1.2M
2021-10-06 47.52 48.98 46.44 48.58 1.4M
2021-10-05 49.04 49.05 47.99 48.20 1.1M
2021-10-04 48.66 49.74 48.13 48.78 1.0M
2021-10-01 46.67 49.09 46.67 48.84 1.7M
2021-09-30 48.51 48.51 45.96 46.46 1.5M
2021-09-29 48.34 48.72 47.64 48.17 0.8M
2021-09-28 49.19 49.91 48.05 48.23 1.1M
2021-09-27 47.79 49.52 47.44 49.21 1.4M
2021-09-24 47.57 48.25 47.42 47.46 1.5M
2021-09-23 46.38 48.23 46.38 47.79 1.3M
2021-09-22 45.79 47.05 45.68 46.26 1.4M
2021-09-21 45.44 45.94 45.11 45.20 1.5M
2021-09-20 44.12 45.89 43.99 45.20 1.5M
2021-09-17 44.10 45.39 43.96 45.31 3.9M
2021-09-16 44.59 44.87 43.98 43.99 1.0M
2021-09-15 43.95 44.55 43.25 44.51 1.3M
2021-09-14 45.86 45.93 43.78 44.17 1.6M
2021-09-13 44.67 45.39 43.88 45.33 1.5M
2021-09-10 45.91 46.16 44.18 44.19 2.0M
2021-09-09 45.18 46.12 45.13 45.82 2.0M
2021-09-08 45.98 46.30 45.25 45.60 3.0M
2021-09-07 46.66 46.91 46.07 46.37 2.7M
2021-09-03 48.45 48.71 46.70 46.87 3.8M
2021-09-02 49.53 50.43 48.52 48.98 24.6M
2021-09-01 50.61 50.74 49.40 49.55 4.3M
2021-08-31 50.50 50.90 49.30 50.22 6.7M
2021-08-30 49.27 49.27 47.35 47.86 2.5M
2021-08-27 46.70 49.43 46.61 49.09 2.8M
2021-08-26 45.50 46.95 45.29 46.46 2.2M
2021-08-25 45.49 46.51 44.71 45.68 2.2M
2021-08-24 45.18 46.29 45.12 46.08 2.2M
2021-08-23 43.08 45.16 42.83 44.93 1.6M
2021-08-20 41.80 43.91 41.12 43.13 2.6M
2021-08-19 44.48 46.38 42.68 42.92 2.8M
2021-08-18 45.03 45.38 44.68 44.80 1.5M
2021-08-17 44.79 45.54 44.53 45.25 1.2M
2021-08-16 45.93 45.98 43.35 45.37 1.5M
2021-08-13 46.06 46.58 45.69 46.52 1.4M
2021-08-12 46.23 47.48 45.86 46.37 2.2M
2021-08-11 46.15 46.60 45.31 46.27 1.4M
2021-08-10 44.42 46.33 44.42 46.20 1.3M
2021-08-09 44.83 45.37 43.74 44.09 1.7M
2021-08-06 44.46 45.01 43.73 44.22 1.8M
2021-08-05 43.21 44.07 43.00 43.61 1.2M
2021-08-04 41.86 42.81 41.20 42.78 2.3M
2021-08-03 44.67 44.67 41.95 42.60 1.9M
2021-08-02 45.75 47.03 44.29 44.38 1.2M
2021-07-30 45.61 46.45 44.86 45.82 1.4M
2021-07-29 46.30 47.39 45.87 45.96 1.3M
2021-07-28 45.57 46.27 44.59 45.48 1.0M
2021-07-27 45.06 45.54 44.59 45.29 0.7M
2021-07-26 45.02 45.84 44.60 45.47 1.4M
2021-07-23 45.01 45.30 44.40 44.90 0.7M
2021-07-22 45.65 45.65 44.28 44.61 1.3M
2021-07-21 46.53 47.33 45.63 45.73 1.0M
2021-07-20 43.49 46.51 43.28 46.12 1.7M
2021-07-19 43.81 44.18 42.63 43.61 1.7M
2021-07-16 47.39 47.39 45.31 45.36 1.0M
2021-07-15 47.33 47.48 46.17 46.77 1.2M
2021-07-14 47.88 48.71 47.24 47.65 1.3M
2021-07-13 48.29 48.36 47.43 47.65 1.5M
2021-07-12 48.09 48.88 47.81 48.82 3.9M
2021-07-09 46.50 49.02 46.34 48.62 1.5M
2021-07-08 45.57 47.03 45.31 46.02 0.9M
2021-07-07 46.69 47.12 45.89 46.51 1.6M
2021-07-06 47.67 47.90 46.64 46.86 1.1M
2021-07-02 48.48 48.51 47.69 47.99 0.8M
2021-07-01 48.77 49.36 48.02 48.21 0.8M
2021-06-30 47.56 48.78 47.05 48.49 1.7M
2021-06-29 47.66 48.01 47.26 47.46 0.9M
2021-06-28 48.90 48.99 47.20 47.59 0.9M
2021-06-25 49.63 49.90 48.89 48.90 8.1M
2021-06-24 50.11 50.11 49.00 49.46 1.1M
2021-06-23 49.18 50.48 48.88 49.75 1.0M
2021-06-22 48.45 49.49 46.73 49.22 2.3M
2021-06-21 47.50 48.98 47.25 48.83 1.0M
2021-06-18 46.57 47.22 46.13 47.11 1.8M
2021-06-17 48.80 49.00 47.03 47.09 1.0M
2021-06-16 49.71 49.72 48.04 48.49 1.6M
2021-06-15 51.40 51.51 49.91 49.95 1.5M
2021-06-14 52.61 53.14 50.91 51.44 0.9M
2021-06-11 52.20 52.85 51.91 52.52 0.7M
2021-06-10 51.80 52.26 51.40 51.90 1.4M
2021-06-09 52.56 52.67 51.46 51.59 1.4M
2021-06-08 51.39 53.11 51.14 52.56 1.2M
2021-06-07 49.17 51.47 49.17 51.21 1.4M
2021-06-04 50.00 50.19 49.03 49.30 1.0M
2021-06-03 50.30 50.55 49.14 49.79 1.7M
2021-06-02 51.48 51.50 50.30 50.69 1.6M
2021-06-01 50.50 51.25 49.99 51.16 1.8M
2021-05-28 49.24 50.35 49.15 50.13 1.4M
2021-05-27 50.50 50.50 49.03 49.05 1.6M
2021-05-26 49.74 50.23 49.25 50.00 0.9M
2021-05-25 49.60 50.74 49.35 49.59 1.4M
2021-05-24 49.95 50.10 49.24 49.62 1.3M
2021-05-21 50.35 50.46 49.24 49.56 1.5M
2021-05-20 47.70 49.96 47.20 49.87 2.7M
2021-05-19 47.87 48.76 47.38 47.80 2.4M
2021-05-18 50.91 51.00 47.76 48.52 6.1M
2021-05-17 52.41 52.73 51.00 51.74 0.9M
2021-05-14 51.09 53.27 50.96 52.81 1.1M
2021-05-13 50.09 51.53 49.40 50.70 1.2M
2021-05-12 51.89 52.19 49.61 49.76 1.3M
2021-05-11 52.78 52.94 50.65 52.25 1.7M
2021-05-10 54.53 55.74 53.74 53.94 1.0M
2021-05-07 53.96 55.03 53.68 54.64 1.5M
2021-05-06 54.00 54.88 53.39 53.90 1.7M
2021-05-05 55.64 56.02 53.50 54.29 2.2M
2021-05-04 57.09 57.48 55.92 55.96 1.1M
2021-05-03 59.13 59.34 57.47 57.52 0.8M
2021-04-30 57.49 59.21 57.49 58.70 0.9M
2021-04-29 57.75 58.23 56.81 57.93 0.7M
2021-04-28 57.57 58.49 57.22 57.42 0.8M
2021-04-27 57.92 59.09 57.42 57.65 0.8M
2021-04-26 56.65 57.79 55.82 57.59 0.9M
2021-04-23 55.94 56.58 55.51 56.26 0.5M
2021-04-22 56.61 56.83 55.39 55.73 0.8M
2021-04-21 54.71 56.70 54.32 56.57 1.1M
2021-04-20 56.01 56.63 54.07 54.62 1.0M
2021-04-19 57.19 57.57 56.12 56.62 0.8M
2021-04-16 56.95 57.91 56.58 57.24 1.0M
2021-04-15 56.89 56.93 55.78 56.20 0.9M
2021-04-14 57.23 58.53 56.37 56.41 0.7M
2021-04-13 57.67 58.44 56.44 57.20 0.7M
2021-04-12 57.66 58.77 57.23 58.20 0.7M
2021-04-09 58.18 58.97 57.57 58.03 0.7M
2021-04-08 57.25 57.81 56.40 57.49 0.8M
2021-04-07 58.19 58.90 57.18 57.62 0.5M
2021-04-06 57.51 59.27 57.51 58.38 0.9M
2021-04-05 58.45 59.06 57.24 57.65 0.7M
2021-04-01 58.32 58.32 56.91 57.57 0.5M
2021-03-31 57.38 58.76 57.32 57.61 1.2M
2021-03-30 55.58 57.91 55.50 57.12 0.9M
2021-03-29 56.89 58.48 54.67 55.04 0.8M
2021-03-26 55.85 58.09 55.20 57.41 0.8M
2021-03-25 53.14 55.07 51.88 54.61 1.3M
2021-03-24 55.14 56.38 53.66 53.68 1.3M
2021-03-23 53.51 54.81 53.27 54.24 0.8M
2021-03-22 55.53 55.86 53.45 54.70 0.6M
2021-03-19 54.39 56.57 53.36 55.82 1.8M
2021-03-18 55.46 57.18 54.17 54.40 1.3M
2021-03-17 55.17 55.91 54.56 55.83 0.8M
2021-03-16 58.80 58.80 55.06 55.08 0.9M
2021-03-15 59.09 59.89 58.60 58.71 0.7M
2021-03-12 57.93 59.85 57.93 59.76 0.7M
2021-03-11 57.92 58.44 57.14 57.69 0.8M
2021-03-10 55.65 57.84 55.20 57.55 0.7M
2021-03-09 56.58 56.58 54.50 55.39 0.5M
2021-03-08 56.22 56.95 55.50 55.93 0.5M
2021-03-05 55.33 55.94 53.39 55.92 0.8M
2021-03-04 56.64 56.99 52.82 53.95 1.0M
2021-03-03 55.23 57.47 55.08 56.69 0.8M
2021-03-02 55.74 56.40 54.81 54.86 0.6M
2021-03-01 55.58 56.77 54.58 56.04 0.5M
2021-02-26 53.60 56.17 52.94 54.24 0.9M
2021-02-25 55.31 55.80 53.11 53.30 0.5M
2021-02-24 55.02 55.91 54.46 55.52 0.8M
2021-02-23 54.54 55.43 53.58 54.70 0.8M
2021-02-22 52.34 55.33 52.34 55.08 1.1M
2021-02-19 49.94 53.22 49.94 52.63 0.6M
2021-02-18 49.33 50.35 48.86 49.88 0.9M
2021-02-17 51.07 51.17 49.41 49.90 0.8M
2021-02-16 50.31 51.58 49.46 51.47 0.8M
2021-02-12 50.72 51.63 50.07 50.45 0.6M
2021-02-11 52.25 52.51 50.62 51.31 0.6M
2021-02-10 53.42 54.25 51.92 52.29 0.8M
2021-02-09 53.29 53.45 52.18 53.06 0.6M
2021-02-08 53.09 53.77 52.60 53.76 0.7M
2021-02-05 53.13 54.02 51.88 52.76 0.6M
2021-02-04 53.31 54.18 52.24 52.98 0.6M
2021-02-03 51.25 53.85 50.75 52.55 0.9M
2021-02-02 48.84 50.72 48.51 50.46 0.7M
2021-02-01 47.22 48.62 46.75 48.19 0.7M
2021-01-29 48.00 48.27 46.17 46.88 0.9M
2021-01-28 46.98 49.00 46.00 48.16 0.7M
2021-01-27 47.91 48.53 44.82 46.36 1.8M
2021-01-26 51.50 51.58 48.98 49.09 0.6M
2021-01-25 50.41 51.56 49.83 50.78 0.9M
2021-01-22 50.77 51.57 50.58 51.54 0.6M
2021-01-21 51.77 52.18 50.93 51.46 0.4M
2021-01-20 50.37 52.04 50.37 52.00 0.5M
2021-01-19 51.89 52.30 50.23 50.31 0.7M
2021-01-15 50.34 51.79 50.28 51.18 0.8M
2021-01-14 50.43 51.42 50.08 51.08 0.6M
2021-01-13 50.15 50.90 49.21 50.29 0.7M
2021-01-12 47.63 51.27 47.63 50.26 1.5M
2021-01-11 47.24 48.30 46.86 47.59 1.1M
2021-01-08 48.91 49.44 47.34 47.99 1.0M
2021-01-07 50.10 50.44 48.69 48.80 0.9M
2021-01-06 48.95 51.34 48.60 50.00 1.5M
2021-01-05 46.40 47.56 46.08 47.25 0.7M
2021-01-04 47.78 47.80 45.93 46.47 0.9M