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
2022-12-30 58.30 58.77 57.99 58.39 0.8M
2022-12-29 58.83 59.22 58.29 58.94 0.6M
2022-12-28 59.56 59.70 58.49 58.52 0.6M
2022-12-27 59.89 60.03 59.16 59.31 0.6M
2022-12-23 59.00 59.92 58.63 59.90 0.6M
2022-12-22 59.40 59.40 57.58 59.03 1.1M
2022-12-21 60.60 60.97 59.28 60.18 1.2M
2022-12-20 59.70 60.41 59.57 60.05 3.0M
2022-12-19 60.85 61.26 59.70 60.10 2.1M
2022-12-16 60.45 60.89 59.40 60.56 3.3M
2022-12-15 60.03 60.84 59.81 60.75 1.1M
2022-12-14 61.10 62.00 60.07 60.96 1.2M
2022-12-13 61.76 61.79 60.85 61.23 0.8M
2022-12-12 59.68 60.76 59.34 60.42 0.6M
2022-12-09 59.78 60.30 59.48 59.68 1.6M
2022-12-08 60.25 60.43 59.85 60.20 0.9M
2022-12-07 60.02 60.76 59.73 60.05 1.0M
2022-12-06 60.29 60.89 59.44 60.10 1.3M
2022-12-05 60.10 60.86 59.97 60.26 0.9M
2022-12-02 60.46 61.21 60.25 60.78 1.1M
2022-12-01 61.01 61.74 60.51 60.91 1.1M
2022-11-30 59.02 61.14 58.88 60.98 1.4M
2022-11-29 58.94 59.71 58.76 59.03 1.3M
2022-11-28 57.81 59.28 57.41 58.96 0.9M
2022-11-25 58.31 59.12 58.15 58.41 0.4M
2022-11-23 59.36 59.87 58.41 58.48 0.9M
2022-11-22 58.12 59.32 57.76 59.32 0.9M
2022-11-21 58.28 58.73 57.67 58.21 0.8M
2022-11-18 59.40 59.58 57.30 58.27 0.9M
2022-11-17 58.31 58.58 57.56 58.54 1.0M
2022-11-16 58.03 59.12 57.60 58.69 1.1M
2022-11-15 58.92 59.49 57.37 58.09 1.5M
2022-11-14 56.55 58.94 56.50 57.94 2.2M
2022-11-11 57.01 57.37 56.05 56.46 1.7M
2022-11-10 56.89 58.38 56.06 56.26 2.8M
2022-11-09 54.72 56.20 53.61 54.53 2.3M
2022-11-08 51.96 52.83 51.14 51.84 1.3M
2022-11-07 52.39 52.39 51.12 51.73 0.8M
2022-11-04 51.85 52.36 50.94 52.06 0.7M
2022-11-03 50.51 51.63 49.73 51.02 0.7M
2022-11-02 52.13 52.50 50.86 51.05 0.7M
2022-11-01 52.35 53.48 51.81 52.67 0.9M
2022-10-31 52.11 52.59 51.56 52.04 1.1M
2022-10-28 50.56 52.60 50.24 52.58 0.9M
2022-10-27 50.47 51.00 50.07 50.43 0.7M
2022-10-26 49.89 51.28 49.62 50.12 0.7M
2022-10-25 47.97 49.90 47.97 49.77 0.7M
2022-10-24 47.50 48.39 47.29 48.05 0.6M
2022-10-21 45.66 47.50 45.22 47.50 1.2M
2022-10-20 46.22 46.68 45.57 45.77 0.9M
2022-10-19 46.55 47.63 46.03 46.36 1.1M
2022-10-18 47.41 47.65 46.40 46.85 1.0M
2022-10-17 45.33 46.19 45.33 45.81 1.4M
2022-10-14 46.31 46.31 44.35 44.56 0.8M
2022-10-13 44.67 46.28 43.87 45.73 1.3M
2022-10-12 45.99 46.24 45.22 45.51 0.5M
2022-10-11 45.14 46.49 45.00 45.81 1.0M
2022-10-10 45.29 45.75 44.69 45.34 0.6M
2022-10-07 45.30 45.71 44.50 44.88 0.9M
2022-10-06 46.70 47.24 45.84 46.02 0.7M
2022-10-05 45.45 46.91 45.45 46.74 1.0M
2022-10-04 45.32 46.66 45.12 46.44 0.9M
2022-10-03 43.58 44.44 42.80 44.16 0.8M
2022-09-30 43.23 44.31 42.88 42.95 1.1M
2022-09-29 43.87 43.92 42.77 43.31 0.6M
2022-09-28 43.75 44.89 43.38 44.63 0.9M
2022-09-27 44.38 45.05 43.06 43.53 1.1M
2022-09-26 44.33 45.23 43.64 43.64 1.0M
2022-09-23 45.26 45.47 43.67 44.83 1.1M
2022-09-22 47.21 47.29 45.53 45.90 0.7M
2022-09-21 48.91 49.14 47.32 47.37 0.9M
2022-09-20 48.99 49.29 48.18 48.89 1.1M
2022-09-19 48.03 49.79 48.03 49.50 0.8M
2022-09-16 48.54 48.66 47.84 48.59 1.6M
2022-09-15 49.40 50.48 49.03 49.14 0.9M
2022-09-14 50.07 50.07 48.72 49.76 1.1M
2022-09-13 51.83 52.35 49.93 50.22 0.8M
2022-09-12 52.37 53.39 52.23 53.19 1.2M
2022-09-09 51.28 51.99 50.48 51.94 0.9M
2022-09-08 50.02 50.85 49.86 50.74 0.8M
2022-09-07 49.04 50.89 48.91 50.53 1.0M
2022-09-06 49.56 49.74 48.13 48.78 1.1M
2022-09-02 49.94 49.94 48.86 49.12 1.2M
2022-09-01 49.33 49.33 48.22 49.24 0.9M
2022-08-31 50.22 50.48 49.44 49.98 1.2M
2022-08-30 50.78 50.78 49.67 49.99 1.2M
2022-08-29 50.08 50.93 49.39 50.36 0.8M
2022-08-26 51.50 51.84 50.31 50.73 2.1M
2022-08-25 51.20 51.86 50.71 51.59 0.8M
2022-08-24 49.99 51.17 49.92 51.03 0.9M
2022-08-23 50.04 50.68 49.83 49.99 0.7M
2022-08-22 50.09 50.70 49.45 50.24 0.8M
2022-08-19 51.99 52.19 50.79 51.05 0.9M
2022-08-18 53.24 53.35 51.49 52.25 1.2M
2022-08-17 53.20 54.74 52.40 52.46 1.6M
2022-08-16 53.21 53.54 52.10 53.32 1.2M
2022-08-15 51.24 53.21 51.10 53.09 1.0M
2022-08-12 51.01 51.66 50.91 51.64 0.7M
2022-08-11 51.52 51.89 50.65 50.81 0.8M
2022-08-10 50.30 51.89 50.30 50.68 1.6M
2022-08-09 51.09 51.19 48.61 49.15 1.3M
2022-08-08 51.15 52.11 50.88 51.35 0.8M
2022-08-05 50.69 51.98 50.52 50.91 0.7M
2022-08-04 50.35 51.67 50.14 51.38 0.7M
2022-08-03 50.86 51.44 50.50 50.69 0.6M
2022-08-02 50.46 50.98 49.84 50.53 0.5M
2022-08-01 49.66 51.30 49.15 50.76 0.9M
2022-07-29 51.11 51.13 49.51 49.71 1.1M
2022-07-28 50.88 51.65 50.16 51.32 0.9M
2022-07-27 51.36 51.49 50.51 50.88 0.7M
2022-07-26 50.77 51.39 50.12 50.62 0.9M
2022-07-25 50.96 51.36 49.96 51.23 0.7M
2022-07-22 51.47 52.12 50.20 50.83 0.9M
2022-07-21 50.70 51.30 50.33 51.18 0.7M
2022-07-20 50.64 51.25 50.41 50.99 0.6M
2022-07-19 50.00 51.03 49.91 50.44 0.9M
2022-07-18 50.02 50.65 49.05 49.23 1.4M
2022-07-15 48.60 49.76 48.27 49.70 1.6M
2022-07-14 47.25 48.50 46.90 48.12 0.8M
2022-07-13 47.40 48.50 46.78 47.98 1.2M
2022-07-12 47.79 48.75 47.73 48.17 1.4M
2022-07-11 46.97 47.92 46.86 47.88 1.6M
2022-07-08 46.79 48.28 46.51 47.45 1.1M
2022-07-07 46.48 47.32 45.99 47.03 1.3M
2022-07-06 47.26 47.92 46.08 46.14 2.2M
2022-07-05 46.47 47.46 45.81 47.24 1.7M
2022-07-01 45.94 47.43 45.94 47.34 1.3M
2022-06-30 46.36 46.98 44.60 45.98 1.7M
2022-06-29 46.27 46.97 45.70 46.32 1.7M
2022-06-28 47.00 47.95 46.13 46.17 1.5M
2022-06-27 48.33 48.33 46.61 46.80 2.6M
2022-06-24 43.43 48.00 42.96 48.00 19.6M
2022-06-23 42.83 43.13 41.59 42.95 2.3M
2022-06-22 41.56 42.52 41.33 42.16 2.9M
2022-06-21 41.92 42.32 41.11 42.18 1.9M
2022-06-17 39.92 41.40 39.70 41.27 3.0M
2022-06-16 39.74 40.06 38.81 39.31 2.1M
2022-06-15 39.67 40.66 39.25 39.85 1.8M
2022-06-14 39.23 39.74 38.52 38.91 2.1M
2022-06-13 39.75 40.18 38.54 39.05 1.9M
2022-06-10 40.70 41.17 39.84 40.91 1.3M
2022-06-09 42.04 42.54 41.26 41.83 1.3M
2022-06-08 43.48 43.99 42.48 42.64 1.2M
2022-06-07 42.88 43.83 42.66 43.78 1.3M
2022-06-06 42.88 43.84 42.34 43.46 1.1M
2022-06-03 42.74 43.05 41.71 42.65 1.5M
2022-06-02 41.90 43.15 41.90 43.15 1.6M
2022-06-01 43.39 44.22 41.86 42.45 2.7M
2022-05-31 43.79 44.34 43.21 43.34 1.5M
2022-05-27 43.30 44.90 43.30 44.26 1.0M
2022-05-26 42.62 44.52 42.15 43.50 1.5M
2022-05-25 38.50 41.46 38.33 40.91 1.4M
2022-05-24 41.01 41.08 38.23 38.87 1.4M
2022-05-23 40.86 41.85 39.46 41.81 1.7M
2022-05-20 43.06 43.06 39.57 40.36 2.1M
2022-05-19 43.04 43.85 42.41 42.67 2.1M
2022-05-18 46.67 46.67 43.32 43.62 1.6M
2022-05-17 44.82 46.58 44.55 46.49 1.2M
2022-05-16 45.10 45.66 44.14 44.24 0.8M
2022-05-13 43.62 45.42 43.46 45.23 1.5M
2022-05-12 42.33 43.80 41.36 43.00 2.2M
2022-05-11 45.00 47.58 42.76 43.14 3.8M
2022-05-10 46.77 48.40 45.82 47.54 2.8M
2022-05-09 47.76 48.18 44.98 45.40 1.7M
2022-05-06 48.66 49.42 47.32 48.65 1.4M
2022-05-05 50.67 50.91 48.04 48.86 1.0M
2022-05-04 49.96 51.55 48.46 51.46 1.2M
2022-05-03 50.28 51.14 48.98 50.37 1.2M
2022-05-02 49.48 50.36 48.51 50.33 1.3M
2022-04-29 51.61 51.88 49.00 49.25 1.1M
2022-04-28 52.00 52.25 50.35 51.64 1.1M
2022-04-27 51.62 52.52 50.00 51.43 1.3M
2022-04-26 53.31 53.84 51.77 51.82 1.1M
2022-04-25 51.98 54.10 51.41 53.91 1.3M
2022-04-22 52.69 53.82 52.39 52.52 1.0M
2022-04-21 54.72 56.00 52.97 53.06 1.3M
2022-04-20 52.73 53.81 52.47 53.66 1.5M
2022-04-19 50.58 52.78 50.58 52.08 1.0M
2022-04-18 49.91 50.58 49.58 50.36 0.8M
2022-04-14 51.27 52.08 50.10 50.17 1.0M
2022-04-13 49.43 51.44 49.43 51.19 1.3M
2022-04-12 50.60 51.37 48.69 49.35 1.5M
2022-04-11 49.34 50.37 49.09 49.82 1.0M
2022-04-08 48.73 50.15 48.26 49.32 1.1M
2022-04-07 48.80 49.16 47.85 48.64 1.1M
2022-04-06 49.19 49.21 47.52 48.65 1.3M
2022-04-05 51.12 52.06 49.57 49.94 1.4M
2022-04-04 51.02 51.72 50.44 51.61 1.0M
2022-04-01 51.06 51.99 49.94 50.92 2.1M
2022-03-31 51.32 52.09 50.89 50.91 0.9M
2022-03-30 52.00 53.01 51.48 51.72 0.7M
2022-03-29 52.38 53.60 52.04 52.83 1.2M
2022-03-28 51.71 51.76 50.17 51.48 0.9M
2022-03-25 52.43 52.43 51.05 51.95 1.1M
2022-03-24 51.64 52.28 50.37 52.14 1.1M
2022-03-23 50.99 52.04 50.69 51.34 0.9M
2022-03-22 51.94 52.76 51.33 51.80 1.1M
2022-03-21 52.49 53.03 50.89 51.62 1.1M
2022-03-18 51.88 53.43 50.85 53.18 1.9M
2022-03-17 50.96 51.73 50.40 51.49 1.0M
2022-03-16 49.19 51.54 49.04 51.44 1.4M
2022-03-15 46.87 48.76 46.87 48.54 1.0M
2022-03-14 47.71 48.26 45.28 46.42 1.4M
2022-03-11 49.20 49.20 47.42 47.59 1.0M
2022-03-10 46.46 48.60 46.12 48.18 1.4M
2022-03-09 45.95 49.18 45.60 47.72 2.4M
2022-03-08 45.29 46.37 42.71 43.92 2.9M
2022-03-07 52.00 52.08 45.54 45.54 2.7M
2022-03-04 53.33 53.63 51.80 51.89 2.4M
2022-03-03 57.82 58.13 54.06 54.25 1.6M
2022-03-02 56.23 57.63 55.55 57.45 1.8M
2022-03-01 55.75 56.48 54.96 56.06 2.5M
2022-02-28 55.63 56.79 54.94 56.04 1.7M
2022-02-25 55.46 56.67 54.74 56.59 1.4M
2022-02-24 51.68 55.55 51.33 55.18 2.4M
2022-02-23 53.88 54.30 53.15 53.65 1.9M
2022-02-22 52.73 54.21 52.15 53.25 2.2M
2022-02-18 52.75 54.28 52.75 53.31 1.8M
2022-02-17 53.30 54.58 52.44 52.79 2.3M
2022-02-16 52.91 54.43 52.60 54.10 1.9M
2022-02-15 52.66 54.30 52.65 53.14 2.6M
2022-02-14 52.81 53.36 51.39 51.90 1.9M
2022-02-11 53.51 54.49 51.82 52.68 2.1M
2022-02-10 51.09 53.66 51.09 53.20 2.8M
2022-02-09 51.36 52.41 49.83 51.68 4.3M
2022-02-08 43.19 45.93 42.31 45.56 2.1M
2022-02-07 43.04 44.09 42.57 43.82 1.2M
2022-02-04 43.13 43.26 41.77 42.91 1.1M
2022-02-03 43.28 44.11 43.02 43.14 1.3M
2022-02-02 43.33 44.70 43.11 43.81 1.6M
2022-02-01 42.29 43.89 42.29 43.40 1.9M
2022-01-31 41.30 42.60 41.30 42.19 1.5M
2022-01-28 40.80 41.82 39.44 41.82 2.4M
2022-01-27 43.37 43.64 41.02 41.24 1.6M
2022-01-26 44.89 44.97 42.24 42.86 1.4M
2022-01-25 43.77 44.79 42.72 44.07 1.3M
2022-01-24 41.98 45.04 41.23 44.79 1.9M
2022-01-21 44.78 44.98 43.35 43.38 1.4M
2022-01-20 45.80 47.74 45.15 45.18 1.5M
2022-01-19 46.84 47.02 45.24 45.86 0.9M
2022-01-18 48.06 48.33 46.45 46.84 1.0M
2022-01-14 47.91 48.19 47.47 48.07 1.4M
2022-01-13 46.51 48.90 46.51 48.62 1.2M
2022-01-12 47.49 47.85 46.25 46.96 1.4M
2022-01-11 46.79 47.70 46.12 47.67 1.0M
2022-01-10 46.71 46.92 45.30 46.69 1.3M
2022-01-07 46.94 47.44 46.43 46.76 0.8M
2022-01-06 46.88 47.74 46.37 46.66 1.0M
2022-01-05 46.55 48.18 45.93 46.59 1.0M
2022-01-04 46.73 47.02 45.99 46.19 1.2M
2022-01-03 46.24 47.44 45.87 46.39 1.3M