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
2023-12-29 69.34 69.88 68.88 69.15 0.8M
2023-12-28 69.30 70.00 68.98 69.79 0.7M
2023-12-27 69.24 69.64 69.21 69.39 0.5M
2023-12-26 69.05 69.50 69.00 69.15 0.6M
2023-12-22 68.98 69.46 68.58 69.17 0.7M
2023-12-21 68.54 68.96 67.89 68.78 0.7M
2023-12-20 68.54 69.56 68.22 68.23 1.2M
2023-12-19 67.36 68.84 67.36 68.78 0.9M
2023-12-18 66.78 67.76 66.28 67.44 1.0M
2023-12-15 67.16 67.63 65.91 66.30 2.1M
2023-12-14 67.00 67.69 66.62 67.44 1.3M
2023-12-13 66.34 66.67 65.70 66.41 0.9M
2023-12-12 66.35 66.70 65.95 66.13 1.1M
2023-12-11 65.78 66.74 65.09 66.40 0.8M
2023-12-08 66.19 66.59 65.18 65.45 0.8M
2023-12-07 65.19 66.32 64.61 66.22 1.5M
2023-12-06 66.69 67.14 64.85 64.99 1.9M
2023-12-05 65.32 66.53 65.29 66.50 0.8M
2023-12-04 65.05 65.76 64.92 65.36 0.8M
2023-12-01 65.06 65.70 64.66 65.30 0.8M
2023-11-30 63.91 65.11 63.54 65.05 0.9M
2023-11-29 64.19 64.47 63.31 63.90 1.0M
2023-11-28 64.54 64.54 63.58 63.99 0.8M
2023-11-27 63.35 64.74 63.32 64.62 1.1M
2023-11-24 63.35 64.02 63.23 63.44 0.3M
2023-11-22 62.28 63.41 61.59 63.25 0.6M
2023-11-21 62.52 62.66 61.85 61.90 0.7M
2023-11-20 62.19 62.90 61.40 62.62 0.6M
2023-11-17 61.82 62.25 61.29 62.20 0.7M
2023-11-16 62.17 62.51 61.58 61.66 1.0M
2023-11-15 62.42 62.74 61.83 62.35 1.2M
2023-11-14 61.67 62.54 61.54 62.35 0.9M
2023-11-13 60.88 61.24 60.59 60.99 0.8M
2023-11-10 60.12 61.42 59.88 60.99 1.1M
2023-11-09 60.67 60.67 59.35 60.12 1.2M
2023-11-08 60.51 62.10 59.49 59.97 2.1M
2023-11-07 60.67 61.18 60.33 60.47 1.0M
2023-11-06 60.60 60.84 60.37 60.75 0.9M
2023-11-03 60.36 61.19 60.14 60.65 0.7M
2023-11-02 58.81 60.05 58.79 59.63 0.8M
2023-11-01 57.74 58.81 57.39 58.60 0.9M
2023-10-31 55.79 57.95 55.60 57.76 0.9M
2023-10-30 55.42 56.00 55.16 55.52 1.0M
2023-10-27 55.37 55.92 54.71 55.02 0.6M
2023-10-26 56.26 56.59 55.29 55.32 0.7M
2023-10-25 55.08 56.18 54.73 56.08 0.8M
2023-10-24 55.52 56.03 55.21 55.28 0.6M
2023-10-23 55.08 55.88 54.86 55.03 0.6M
2023-10-20 56.20 56.30 55.00 55.63 0.8M
2023-10-19 56.13 56.98 55.98 56.06 0.8M
2023-10-18 55.91 55.94 55.06 55.77 0.6M
2023-10-17 54.79 56.42 54.79 56.11 1.0M
2023-10-16 54.19 55.45 53.63 55.02 0.9M
2023-10-13 53.22 53.97 53.13 53.67 0.9M
2023-10-12 56.01 56.01 52.92 53.29 1.2M
2023-10-11 56.48 56.90 55.60 55.94 0.6M
2023-10-10 55.48 56.65 55.48 56.26 0.8M
2023-10-09 54.89 55.69 54.75 55.14 0.6M
2023-10-06 55.29 55.83 54.38 55.38 1.3M
2023-10-05 56.66 57.10 55.44 55.46 1.3M
2023-10-04 56.59 57.32 56.00 56.75 0.8M
2023-10-03 58.21 58.53 56.11 56.27 1.0M
2023-10-02 58.87 59.39 58.40 58.73 0.8M
2023-09-29 59.38 59.68 58.78 58.86 0.9M
2023-09-28 58.55 59.24 58.55 59.09 0.9M
2023-09-27 59.27 59.53 58.39 58.46 0.6M
2023-09-26 60.05 60.35 59.18 59.25 0.9M
2023-09-25 59.63 60.67 59.63 60.46 0.6M
2023-09-22 60.36 60.69 59.90 59.98 0.7M
2023-09-21 61.32 61.39 60.18 60.20 0.9M
2023-09-20 61.34 62.17 61.34 61.53 0.8M
2023-09-19 61.34 61.81 60.54 61.25 0.8M
2023-09-18 60.49 61.87 60.34 61.33 1.1M
2023-09-15 59.96 60.75 59.83 60.45 2.9M
2023-09-14 60.00 60.35 59.37 59.88 1.0M
2023-09-13 59.32 59.95 58.98 59.45 0.7M
2023-09-12 59.23 59.74 58.66 59.55 0.8M
2023-09-11 59.14 59.94 58.88 59.27 0.8M
2023-09-08 59.35 59.67 58.97 59.12 0.7M
2023-09-07 59.73 60.00 59.04 59.33 0.9M
2023-09-06 60.25 60.63 59.55 59.83 0.9M
2023-09-05 61.45 61.71 59.70 60.11 1.3M
2023-09-01 62.27 62.98 62.22 62.34 0.7M
2023-08-31 62.00 62.54 61.94 62.13 0.8M
2023-08-30 62.27 62.94 62.26 62.37 0.5M
2023-08-29 61.84 62.32 61.08 62.32 0.5M
2023-08-28 61.32 61.83 61.26 61.81 0.5M
2023-08-25 61.70 61.86 60.21 61.00 0.8M
2023-08-24 61.53 62.06 61.24 61.25 0.7M
2023-08-23 60.94 61.74 60.86 61.66 0.7M
2023-08-22 62.01 62.37 60.67 60.99 0.8M
2023-08-21 63.07 63.20 61.40 62.21 0.8M
2023-08-18 62.59 63.52 62.42 63.00 1.2M
2023-08-17 63.10 64.34 62.64 62.73 2.0M
2023-08-16 59.30 62.99 58.21 62.69 3.3M
2023-08-15 57.35 57.55 56.99 57.46 1.0M
2023-08-14 58.04 58.17 57.51 57.65 0.7M
2023-08-11 57.85 58.00 57.15 57.93 0.8M
2023-08-10 59.09 59.15 57.51 57.82 1.1M
2023-08-09 58.77 59.01 58.40 58.90 0.8M
2023-08-08 59.44 59.63 58.62 58.75 0.6M
2023-08-07 59.88 60.18 59.21 59.86 0.5M
2023-08-04 59.66 60.24 59.54 59.83 0.6M
2023-08-03 59.69 60.09 59.47 59.63 0.8M
2023-08-02 59.82 60.53 59.28 59.90 0.5M
2023-08-01 59.50 60.94 59.41 60.44 0.8M
2023-07-31 60.62 60.62 59.46 59.76 0.9M
2023-07-28 61.27 61.48 60.47 60.62 0.6M
2023-07-27 62.25 62.25 60.67 60.84 0.5M
2023-07-26 62.06 62.24 61.74 62.03 0.5M
2023-07-25 61.57 62.00 61.24 62.00 0.6M
2023-07-24 61.97 62.19 61.78 61.90 0.9M
2023-07-21 62.00 62.32 61.62 61.97 1.0M
2023-07-20 61.74 61.83 61.05 61.70 0.5M
2023-07-19 60.41 61.94 60.36 61.46 1.3M
2023-07-18 60.90 61.28 59.79 60.18 0.6M
2023-07-17 60.12 61.49 59.86 60.98 0.7M
2023-07-14 60.97 61.04 60.04 60.13 0.8M
2023-07-13 61.48 61.55 61.08 61.11 0.7M
2023-07-12 61.36 61.49 60.96 61.41 0.6M
2023-07-11 60.92 61.30 60.59 60.97 0.6M
2023-07-10 60.09 60.81 60.09 60.71 0.6M
2023-07-07 59.85 61.08 59.42 60.38 1.2M
2023-07-06 60.20 60.49 59.50 59.75 1.2M
2023-07-05 60.71 60.74 60.10 60.43 1.2M
2023-07-03 60.14 60.91 60.10 60.86 0.5M
2023-06-30 60.35 60.77 59.76 60.24 1.4M
2023-06-29 59.63 60.26 59.63 60.05 1.1M
2023-06-28 59.17 59.85 58.75 59.65 1.3M
2023-06-27 57.82 59.64 57.82 59.39 0.8M
2023-06-26 57.73 58.24 57.40 57.84 0.7M
2023-06-23 56.86 58.03 56.73 57.77 2.2M
2023-06-22 56.48 56.89 55.86 56.86 0.9M
2023-06-21 54.62 56.31 54.58 56.22 0.8M
2023-06-20 55.38 55.61 54.68 54.83 1.6M
2023-06-16 56.79 57.03 55.88 56.31 1.7M
2023-06-15 56.30 56.92 56.19 56.85 0.8M
2023-06-14 56.37 56.88 56.18 56.41 0.9M
2023-06-13 55.45 56.20 55.15 56.19 0.9M
2023-06-12 55.41 55.56 54.93 55.41 0.6M
2023-06-09 55.97 56.00 55.17 55.21 0.6M
2023-06-08 56.13 56.31 55.61 56.01 0.6M
2023-06-07 55.94 56.69 55.69 56.06 0.9M
2023-06-06 56.72 57.07 56.37 56.75 0.5M
2023-06-05 56.56 57.08 56.32 56.75 0.7M
2023-06-02 56.24 57.17 55.45 57.15 0.9M
2023-06-01 55.18 55.88 55.01 55.65 1.3M
2023-05-31 55.52 55.87 54.93 55.29 1.2M
2023-05-30 56.49 56.85 55.08 55.63 1.0M
2023-05-26 55.39 56.74 55.39 56.70 1.0M
2023-05-25 55.63 55.94 55.12 55.49 0.7M
2023-05-24 55.56 56.28 55.32 55.86 0.8M
2023-05-23 56.86 57.05 55.59 55.82 0.9M
2023-05-22 57.34 57.73 57.04 57.43 0.8M
2023-05-19 58.19 58.19 56.93 57.20 0.6M
2023-05-18 58.01 58.20 56.92 57.98 0.9M
2023-05-17 58.54 58.65 57.93 58.21 0.9M
2023-05-16 59.33 59.33 58.25 58.32 0.8M
2023-05-15 60.12 60.12 59.40 59.57 0.8M
2023-05-12 60.55 61.17 59.25 60.27 1.1M
2023-05-11 60.04 60.87 59.29 60.08 1.3M
2023-05-10 61.70 62.38 57.78 59.65 2.3M
2023-05-09 60.81 62.03 60.23 61.70 1.8M
2023-05-08 62.10 62.34 61.04 61.17 1.0M
2023-05-05 61.25 62.08 61.12 62.01 1.1M
2023-05-04 61.41 61.71 60.89 60.93 1.0M
2023-05-03 61.95 62.46 61.58 61.60 0.7M
2023-05-02 62.03 62.22 60.35 61.74 1.0M
2023-05-01 62.80 63.22 61.86 62.03 1.0M
2023-04-28 61.29 62.84 60.91 62.69 0.8M
2023-04-27 60.10 61.22 60.01 61.15 0.6M
2023-04-26 60.34 60.81 59.76 60.00 0.7M
2023-04-25 61.33 61.52 60.30 60.33 0.6M
2023-04-24 61.62 61.99 61.03 61.77 0.8M
2023-04-21 61.00 62.00 60.83 61.95 0.5M
2023-04-20 61.21 61.40 60.71 60.93 0.9M
2023-04-19 62.34 62.43 61.55 61.56 0.7M
2023-04-18 61.52 62.39 61.44 62.27 1.1M
2023-04-17 60.45 61.44 60.21 61.41 0.6M
2023-04-14 60.51 60.90 60.02 60.30 0.8M
2023-04-13 60.75 61.37 59.91 60.54 1.6M
2023-04-12 61.73 61.89 60.72 60.75 1.1M
2023-04-11 60.63 61.82 60.51 61.41 0.8M
2023-04-10 59.69 60.63 59.57 60.43 0.6M
2023-04-06 59.67 60.30 59.66 60.00 0.7M
2023-04-05 59.54 60.07 59.38 59.94 1.1M
2023-04-04 60.89 60.91 59.63 60.00 1.2M
2023-04-03 60.16 60.78 59.96 60.66 0.8M
2023-03-31 60.05 60.75 59.96 60.34 0.9M
2023-03-30 59.14 60.11 59.11 59.62 0.9M
2023-03-29 58.82 59.41 58.53 59.07 1.7M
2023-03-28 58.01 58.79 57.67 58.15 1.0M
2023-03-27 57.34 58.21 57.27 57.85 0.8M
2023-03-24 55.48 56.99 54.94 56.98 0.7M
2023-03-23 56.49 57.16 55.57 56.01 0.7M
2023-03-22 56.69 57.41 56.09 56.13 0.7M
2023-03-21 55.95 56.98 55.95 56.85 0.8M
2023-03-20 54.82 55.60 54.77 55.24 0.8M
2023-03-17 54.85 55.13 53.71 54.52 1.9M
2023-03-16 54.01 54.75 52.96 54.72 1.3M
2023-03-15 53.02 54.58 52.32 54.52 2.7M
2023-03-14 54.98 55.64 53.84 54.42 1.3M
2023-03-13 53.88 54.97 53.50 54.00 1.3M
2023-03-10 55.16 55.42 53.90 54.60 1.1M
2023-03-09 57.26 57.31 55.47 55.48 1.8M
2023-03-08 56.39 56.99 55.65 56.91 1.6M
2023-03-07 57.99 58.38 57.17 57.48 0.8M
2023-03-06 57.83 58.64 57.50 57.90 1.3M
2023-03-03 57.66 58.18 57.31 57.83 0.6M
2023-03-02 57.11 57.89 56.81 57.71 0.6M
2023-03-01 56.31 57.33 56.05 57.30 1.1M
2023-02-28 58.03 58.14 56.42 56.59 1.7M
2023-02-27 58.95 58.95 57.80 57.98 0.7M
2023-02-24 58.60 58.90 57.52 58.61 0.9M
2023-02-23 58.84 59.39 58.27 58.56 1.1M
2023-02-22 58.68 59.02 58.14 58.69 1.0M
2023-02-21 59.21 59.66 58.65 58.67 0.5M
2023-02-17 59.79 59.95 59.45 59.81 1.4M
2023-02-16 59.23 60.83 59.13 59.79 0.8M
2023-02-15 59.70 60.20 59.35 59.80 1.5M
2023-02-14 60.11 60.64 59.71 60.23 1.6M
2023-02-13 59.06 60.13 58.74 60.12 0.9M
2023-02-10 58.58 58.86 57.85 58.74 1.7M
2023-02-09 60.42 60.63 58.41 58.91 2.9M
2023-02-08 60.50 61.53 58.82 59.89 3.0M
2023-02-07 61.47 62.14 60.65 61.79 2.2M
2023-02-06 61.05 62.08 60.55 61.88 1.2M
2023-02-03 60.64 61.46 60.48 61.12 1.1M
2023-02-02 62.78 63.13 60.59 60.99 1.6M
2023-02-01 61.26 63.01 61.13 62.67 1.3M
2023-01-31 59.65 61.38 58.96 61.32 1.3M
2023-01-30 59.71 60.39 59.69 59.97 1.0M
2023-01-27 60.40 60.55 59.71 59.87 1.0M
2023-01-26 60.20 60.81 59.76 60.42 0.6M
2023-01-25 59.14 60.03 59.01 59.94 0.6M
2023-01-24 59.24 60.14 58.96 59.82 0.6M
2023-01-23 59.09 59.96 59.00 59.61 0.8M
2023-01-20 58.80 59.35 58.45 59.31 0.7M
2023-01-19 58.50 58.85 58.31 58.53 1.1M
2023-01-18 59.34 59.79 58.92 59.01 1.6M
2023-01-17 59.67 60.23 59.23 59.25 1.3M
2023-01-13 58.54 60.18 58.54 60.12 0.9M
2023-01-12 59.19 59.56 58.48 58.91 1.3M
2023-01-11 58.90 59.26 58.01 58.81 1.3M
2023-01-10 59.16 59.80 58.36 58.71 1.2M
2023-01-09 61.00 61.51 59.04 59.11 1.4M
2023-01-06 57.54 60.34 57.05 59.89 2.5M
2023-01-05 56.85 57.37 56.40 56.71 1.8M
2023-01-04 57.39 57.65 56.94 57.18 1.4M
2023-01-03 58.73 58.90 56.67 56.89 1.1M