Pilgrim's Pride Corporation ( PPC) - Price History
Monthly price history for PPC (Pilgrim's Pride Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $29.88 | $29.88 |
| May 2026 | $28.31 | $28.31 |
| April 2026 | $33.10 | $33.10 |
| March 2026 | $37.76 | $37.76 |
| February 2026 | $43.16 | $43.16 |
| January 2026 | $43.37 | $43.37 |
| December 2025 | $38.99 | $38.99 |
| November 2025 | $38.04 | $38.04 |
| October 2025 | $38.10 | $38.10 |
| September 2025 | $40.72 | $40.72 |
| August 2025 | $44.45 | $44.45 |
| July 2025 | $45.31 | $47.39 |
| June 2025 | $43 | $44.98 |
| May 2025 | $47 | $49.16 |
| April 2025 | $52.18 | $54.58 |
| March 2025 | $46.18 | $54.51 |
| February 2025 | $46.08 | $54.39 |
| January 2025 | $39.43 | $46.54 |
| December 2024 | $38.45 | $45.39 |
| November 2024 | $43.72 | $51.61 |
| October 2024 | $41.04 | $48.44 |
| September 2024 | $39.01 | $46.05 |
| August 2024 | $39.46 | $46.58 |
| July 2024 | $34.93 | $41.23 |
| June 2024 | $32.61 | $38.49 |
| May 2024 | $30.44 | $35.93 |
| April 2024 | $30.51 | $36.02 |
| March 2024 | $29.07 | $34.32 |
| February 2024 | $26.97 | $31.84 |
| January 2024 | $23.02 | $27.17 |
| December 2023 | $23.43 | $27.66 |
| November 2023 | $21.65 | $25.56 |
| October 2023 | $21.60 | $25.50 |
| September 2023 | $19.34 | $22.83 |
| August 2023 | $21.31 | $25.16 |
| July 2023 | $20.98 | $24.77 |
| June 2023 | $18.20 | $21.49 |
| May 2023 | $18.81 | $22.20 |
| April 2023 | $19.32 | $22.81 |
| March 2023 | $19.64 | $23.18 |
| February 2023 | $19.82 | $23.39 |
| January 2023 | $20.57 | $24.28 |
| December 2022 | $20.10 | $23.73 |
| November 2022 | $22.16 | $26.16 |
| October 2022 | $19.53 | $23.05 |
| September 2022 | $19.50 | $23.02 |
| August 2022 | $24.12 | $28.47 |
| July 2022 | $26.58 | $31.37 |
| June 2022 | $26.46 | $31.23 |
| May 2022 | $28.23 | $33.32 |
| April 2022 | $24.02 | $28.35 |
| March 2022 | $21.26 | $25.10 |
| February 2022 | $19.98 | $23.58 |
| January 2022 | $23.70 | $27.97 |
| December 2021 | $23.89 | $28.20 |
| November 2021 | $23.79 | $28.08 |
| October 2021 | $23.86 | $28.16 |
| September 2021 | $24.64 | $29.08 |
| August 2021 | $23.58 | $27.84 |
| July 2021 | $18.76 | $22.15 |
| June 2021 | $18.79 | $22.18 |
| May 2021 | $20.36 | $24.04 |
| April 2021 | $20.30 | $23.96 |
| March 2021 | $20.15 | $23.79 |
| February 2021 | $18.97 | $22.39 |
| January 2021 | $16.42 | $19.38 |
| December 2020 | $16.61 | $19.61 |
| November 2020 | $16 | $18.89 |
| October 2020 | $14.18 | $16.74 |
| September 2020 | $12.68 | $14.96 |
| August 2020 | $13.55 | $16 |
| July 2020 | $13 | $15.35 |
| June 2020 | $14.31 | $16.89 |
| May 2020 | $17.51 | $20.67 |
| April 2020 | $18.64 | $22 |
| March 2020 | $15.35 | $18.12 |
| February 2020 | $17.92 | $21.16 |
| January 2020 | $22.07 | $26.05 |
| December 2019 | $27.71 | $32.72 |
| November 2019 | $26.68 | $31.50 |
| October 2019 | $25.72 | $30.36 |
| September 2019 | $27.15 | $32.04 |
| August 2019 | $26.40 | $31.16 |
| July 2019 | $22.92 | $27.06 |
| June 2019 | $21.51 | $25.39 |
| May 2019 | $21.66 | $25.57 |
| April 2019 | $22.80 | $26.91 |
| March 2019 | $18.88 | $22.29 |
| February 2019 | $16.66 | $19.67 |
| January 2019 | $17.16 | $20.26 |
| December 2018 | $13.14 | $15.51 |
| November 2018 | $16.81 | $19.84 |
| October 2018 | $14.96 | $17.66 |
| September 2018 | $15.32 | $18.09 |
| August 2018 | $15.66 | $18.49 |
| July 2018 | $15.10 | $17.82 |
| June 2018 | $17.05 | $20.13 |
| May 2018 | $16.51 | $19.49 |
| April 2018 | $18.30 | $21.60 |
| March 2018 | $20.85 | $24.61 |
| February 2018 | $21.35 | $25.20 |
| January 2018 | $23.52 | $27.77 |
| December 2017 | $26.31 | $31.06 |
| November 2017 | $31.06 | $36.67 |
| October 2017 | $26.92 | $31.78 |
| September 2017 | $24.07 | $28.41 |
| August 2017 | $24.95 | $29.45 |
| July 2017 | $20.58 | $24.29 |
| June 2017 | $18.57 | $21.92 |
| May 2017 | $19.71 | $23.27 |
| April 2017 | $21.99 | $25.96 |
| March 2017 | $19.06 | $22.50 |
| February 2017 | $17.26 | $20.38 |
| January 2017 | $16.21 | $19.14 |
| December 2016 | $16.09 | $18.99 |
| November 2016 | $14.92 | $17.61 |
| October 2016 | $18.50 | $21.84 |
| September 2016 | $17.89 | $21.12 |
| August 2016 | $19.55 | $23.08 |
| July 2016 | $19.70 | $23.25 |
| June 2016 | $21.58 | $25.48 |
| May 2016 | $21.07 | $24.87 |
| April 2016 | $20.41 | $26.91 |
| March 2016 | $19.27 | $25.40 |
| February 2016 | $18.55 | $24.45 |
| January 2016 | $16.82 | $22.18 |
| December 2015 | $16.76 | $22.09 |
| November 2015 | $16.33 | $21.53 |
| October 2015 | $14.40 | $18.99 |
| September 2015 | $15.76 | $20.78 |
| August 2015 | $15.91 | $20.98 |
| July 2015 | $16.42 | $21.64 |
| June 2015 | $17.42 | $22.97 |
| May 2015 | $19.40 | $25.58 |
| April 2015 | $18.74 | $24.70 |
| March 2015 | $17.14 | $22.59 |
| February 2015 | $20.81 | $27.43 |
| January 2015 | $20.60 | $27.15 |
| December 2014 | $21 | $32.79 |
| November 2014 | $20.68 | $32.30 |
| October 2014 | $18.19 | $28.41 |
| September 2014 | $19.57 | $30.56 |
| August 2014 | $19.13 | $29.87 |
| July 2014 | $17.90 | $27.96 |
| June 2014 | $17.52 | $27.36 |
| May 2014 | $16.29 | $25.44 |
| April 2014 | $14 | $21.86 |
| March 2014 | $13.40 | $20.92 |
| February 2014 | $11.22 | $17.53 |
| January 2014 | $10.71 | $16.73 |
| December 2013 | $10.40 | $16.25 |
| November 2013 | $10.49 | $16.38 |
| October 2013 | $9.07 | $14.17 |
| September 2013 | $10.74 | $16.78 |
| August 2013 | $9.82 | $15.33 |
| July 2013 | $10.64 | $16.62 |
| June 2013 | $9.57 | $14.94 |
| May 2013 | $7.66 | $11.96 |
| April 2013 | $6.27 | $9.79 |
| March 2013 | $5.88 | $9.19 |
| February 2013 | $5.64 | $8.81 |
| January 2013 | $5.41 | $8.45 |
| December 2012 | $4.64 | $7.24 |
| November 2012 | $4.57 | $7.14 |
| October 2012 | $3.60 | $5.63 |
| September 2012 | $3.27 | $5.11 |
| August 2012 | $3.41 | $5.32 |
| July 2012 | $2.98 | $4.65 |
| June 2012 | $4.58 | $7.15 |
| May 2012 | $5.26 | $8.21 |
| April 2012 | $4.57 | $7.14 |
| March 2012 | $4.78 | $7.46 |
| February 2012 | $4.02 | $6.27 |
| January 2012 | $3.44 | $5.38 |
| December 2011 | $3.69 | $5.76 |
| November 2011 | $3.68 | $5.74 |
| October 2011 | $3.23 | $5.04 |
| September 2011 | $2.73 | $4.27 |
| August 2011 | $2.23 | $3.48 |
| July 2011 | $3.07 | $4.80 |
| June 2011 | $3.46 | $5.41 |
| May 2011 | $3.18 | $4.97 |
| April 2011 | $3.76 | $5.88 |
| March 2011 | $4.94 | $7.71 |
| February 2011 | $4.94 | $7.71 |
| January 2011 | $4.47 | $6.98 |
| December 2010 | $4.54 | $7.09 |
| November 2010 | $4.25 | $6.64 |
| October 2010 | $3.91 | $6.10 |
| September 2010 | $3.60 | $5.62 |
| August 2010 | $4.01 | $6.26 |
| July 2010 | $4.39 | $6.85 |
| June 2010 | $4.21 | $6.57 |
| May 2010 | $5.11 | $7.98 |
| April 2010 | $7.47 | $11.66 |
| March 2010 | $6.81 | $10.64 |
| February 2010 | $5.78 | $9.02 |
| January 2010 | $5.68 | $8.87 |
| December 2009 | $5.70 | $8.90 |
| November 2009 | $3.83 | $5.98 |
| October 2009 | $4.03 | $6.30 |
| September 2009 | $4.32 | $6.75 |
| August 2009 | $3.07 | $4.80 |
| July 2009 | $2.72 | $4.24 |
| June 2009 | $3.20 | $4.99 |
| May 2009 | $2.98 | $4.65 |
| April 2009 | $2.56 | $4 |
| March 2009 | $1.15 | $1.80 |
| February 2009 | $0.55 | $0.86 |
| January 2009 | $0.46 | $0.71 |
| December 2008 | $0.40 | $0.63 |
| November 2008 | $0.74 | $1.15 |
| October 2008 | $0.70 | $1.09 |
| September 2008 | $1.59 | $2.49 |
| August 2008 | $8.21 | $12.84 |
| July 2008 | $7.79 | $12.19 |
| June 2008 | $8.30 | $12.99 |
| May 2008 | $16.60 | $26 |
| April 2008 | $15.43 | $24.17 |
| March 2008 | $12.92 | $20.23 |
| February 2008 | $14.96 | $23.46 |
| January 2008 | $15.63 | $24.50 |
| December 2007 | $18.46 | $28.95 |
| November 2007 | $16.62 | $26.08 |
| October 2007 | $18.93 | $29.70 |
| September 2007 | $22.13 | $34.73 |
| August 2007 | $25.85 | $40.59 |
| July 2007 | $21.45 | $33.68 |
| June 2007 | $24.31 | $38.17 |
| May 2007 | $22.48 | $35.33 |
| April 2007 | $23.24 | $36.51 |
| March 2007 | $21.12 | $33.19 |
| February 2007 | $19.45 | $30.59 |
| January 2007 | $20.14 | $31.67 |
| December 2006 | $18.72 | $29.43 |
| November 2006 | $16.22 | $25.52 |
| October 2006 | $15.87 | $24.98 |
| September 2006 | $17.38 | $27.35 |
| August 2006 | $15.46 | $24.36 |
| July 2006 | $16.23 | $25.56 |
| June 2006 | $16.38 | $25.80 |
| May 2006 | $17.14 | $27.03 |
| April 2006 | $16.57 | $26.13 |
| March 2006 | $13.74 | $21.67 |
| February 2006 | $14.61 | $23.06 |
| January 2006 | $15.42 | $24.34 |
| December 2005 | $21.01 | $33.16 |
| November 2005 | $19.67 | $32 |
| October 2005 | $19.35 | $31.48 |
| September 2005 | $22.37 | $36.40 |
| August 2005 | $20.83 | $33.90 |
| July 2005 | $23.26 | $37.85 |
| June 2005 | $20.97 | $34.13 |
| May 2005 | $21.65 | $35.25 |
| April 2005 | $22.16 | $36.09 |
| March 2005 | $21.94 | $35.72 |
| February 2005 | $23.32 | $37.98 |
| January 2005 | $21.46 | $34.96 |
| December 2004 | $18.83 | $30.68 |
| November 2004 | $20.56 | $33.50 |
| October 2004 | $16.59 | $27.04 |
| September 2004 | $16.62 | $27.08 |
| August 2004 | $15.59 | $25.42 |
| July 2004 | $17.20 | $28.04 |
| June 2004 | $17.75 | $28.94 |
| May 2004 | $16.47 | $26.88 |
| April 2004 | $14.18 | $23.13 |
| March 2004 | $13.75 | $22.43 |
| February 2004 | $12.31 | $20.10 |
| January 2004 | $12.20 | $19.92 |
| December 2003 | $10 | $16.33 |
| November 2003 | $9.15 | $14.95 |
| October 2003 | $8 | $13.07 |
| September 2003 | $7.65 | $12.50 |
| August 2003 | $7.89 | $12.91 |
| July 2003 | $7.77 | $12.72 |
| June 2003 | $5.91 | $9.67 |
| May 2003 | $5.28 | $8.66 |
| April 2003 | $5.31 | $8.70 |
| March 2003 | $4.87 | $7.98 |
| February 2003 | $4.88 | $8.01 |
| January 2003 | $4.58 | $7.52 |
| December 2002 | $4.99 | $8.20 |
| November 2002 | $5.08 | $8.36 |
| October 2002 | $3.78 | $6.21 |
| September 2002 | $5.65 | $9.30 |
| August 2002 | $5.92 | $9.75 |
| July 2002 | $6.13 | $10.10 |
| June 2002 | $8.50 | $14 |
| May 2002 | $8.80 | $14.52 |
| April 2002 | $8.24 | $13.60 |
| March 2002 | $8.50 | $14.02 |
| February 2002 | $7.51 | $12.40 |
| January 2002 | $7.90 | $13.05 |
| December 2001 | $8.20 | $13.55 |
| November 2001 | $8.56 | $14.15 |
| October 2001 | $7.47 | $12.35 |
| September 2001 | $8.35 | $13.80 |
| August 2001 | $8.79 | $14.55 |
| July 2001 | $9.08 | $15.02 |
| June 2001 | $7.58 | $12.55 |
| May 2001 | $7.24 | $12 |
| April 2001 | $6.40 | $10.60 |
| March 2001 | $5.94 | $9.85 |
| February 2001 | $6.16 | $10.22 |
| January 2001 | $6.47 | $10.74 |
| December 2000 | $4.71 | $7.81 |
| November 2000 | $4.66 | $7.75 |
| October 2000 | $4.06 | $6.75 |
| September 2000 | $4.14 | $6.88 |
| August 2000 | $4.09 | $6.81 |
| July 2000 | $4.35 | $7.25 |
| June 2000 | $4.28 | $7.12 |
| May 2000 | $4.79 | $8 |
| April 2000 | $4.46 | $7.44 |
| March 2000 | $3.78 | $6.31 |
| February 2000 | $4.78 | $8 |
| January 2000 | $4.52 | $7.56 |
| December 1999 | $4.97 | $8.31 |
| November 1999 | $4.62 | $7.75 |
| October 1999 | $5.37 | $9 |
| September 1999 | $5.18 | $8.69 |
| August 1999 | $6.33 | $10.62 |
| July 1999 | $7.97 | $20.06 |
| June 1999 | $11.45 | $28.83 |
| May 1999 | $7.89 | $19.88 |
| April 1999 | $7.10 | $17.90 |
| March 1999 | $6.27 | $15.80 |
| February 1999 | $7.26 | $18.32 |
| January 1999 | $8.91 | $22.46 |
| December 1998 | $7.60 | $19.16 |
| November 1998 | $9.23 | $23.31 |
| October 1998 | $8.78 | $22.16 |
| September 1998 | $7.92 | $20 |
| August 1998 | $7.44 | $18.80 |
| July 1998 | $7.16 | $18.08 |
| June 1998 | $7.61 | $19.22 |
| May 1998 | $6.51 | $16.46 |
| April 1998 | $6.46 | $16.34 |
| March 1998 | $5.54 | $14 |
| February 1998 | $4.08 | $10.33 |
| January 1998 | $5.79 | $14.66 |
| December 1997 | $5.91 | $14.96 |
| November 1997 | $6.07 | $15.38 |
| October 1997 | $4.98 | $12.61 |
| September 1997 | $5.64 | $14.30 |
| August 1997 | $4.45 | $11.29 |
| July 1997 | $4.40 | $11.17 |
| June 1997 | $4.48 | $11.35 |
| May 1997 | $4.73 | $12.01 |
| April 1997 | $3.88 | $9.85 |
| March 1997 | $3.59 | $9.13 |
| February 1997 | $4.16 | $10.57 |
| January 1997 | $4.20 | $10.69 |
| December 1996 | $3.26 | $8.29 |
| November 1996 | $3.30 | $8.41 |
| October 1996 | $2.97 | $7.57 |
| September 1996 | $3.25 | $8.29 |
| August 1996 | $3.15 | $8.05 |
| July 1996 | $2.96 | $7.57 |
| June 1996 | $3.39 | $8.65 |
| May 1996 | $2.68 | $6.85 |
| April 1996 | $2.54 | $6.49 |
| March 1996 | $2.68 | $6.85 |
| February 1996 | $2.62 | $6.73 |
| January 1996 | $2.81 | $7.21 |
| December 1995 | $2.58 | $6.61 |
| November 1995 | $2.52 | $6.49 |
| October 1995 | $2.85 | $7.33 |
| September 1995 | $2.94 | $7.57 |
| August 1995 | $2.94 | $7.57 |
| July 1995 | $3.26 | $8.41 |
| June 1995 | $2.89 | $7.45 |
| May 1995 | $2.88 | $7.45 |
| April 1995 | $2.98 | $7.69 |
| March 1995 | $3.07 | $7.93 |
| February 1995 | $3.02 | $7.81 |
| January 1995 | $3.20 | $8.29 |
| December 1994 | $3.62 | $9.37 |
| November 1994 | $3.71 | $9.61 |
| October 1994 | $3.71 | $9.61 |
| September 1994 | $3.57 | $9.25 |
| August 1994 | $3.33 | $8.65 |
| July 1994 | $3.19 | $8.29 |
| June 1994 | $2.36 | $6.13 |
| May 1994 | $2.77 | $7.21 |
| April 1994 | $3.23 | $8.41 |
| March 1994 | $3.23 | $8.41 |
| February 1994 | $3.18 | $8.29 |
| January 1994 | $3.04 | $7.93 |
| December 1993 | $2.53 | $6.61 |
| November 1993 | $2.62 | $6.85 |
| October 1993 | $2.94 | $7.69 |
| September 1993 | $3.03 | $7.93 |
| August 1993 | $2.75 | $7.21 |
| July 1993 | $3.07 | $8.05 |
| June 1993 | $2.93 | $7.69 |
| May 1993 | $3.16 | $8.29 |
| April 1993 | $3.07 | $8.05 |
| March 1993 | $3.30 | $8.65 |
| February 1993 | $2.98 | $7.81 |
| January 1993 | $2.93 | $7.69 |
| December 1992 | $2.24 | $5.89 |
| November 1992 | $2.34 | $6.13 |
| October 1992 | $2.02 | $5.29 |
| September 1992 | $2.34 | $6.13 |
| August 1992 | $2.60 | $6.85 |
| July 1992 | $2.88 | $7.57 |
| June 1992 | $2.56 | $6.73 |
| May 1992 | $2.51 | $6.61 |
| April 1992 | $2.01 | $5.29 |
| March 1992 | $2.37 | $6.25 |
| February 1992 | $2.41 | $6.37 |
| January 1992 | $2.55 | $6.73 |
| December 1991 | $2.36 | $6.25 |
| November 1991 | $2.27 | $6.01 |
| October 1991 | $2.86 | $7.57 |
| September 1991 | $2.45 | $6.49 |
| August 1991 | $2.40 | $6.37 |
| July 1991 | $2.49 | $6.61 |
| June 1991 | $2.62 | $6.97 |
| May 1991 | $2.98 | $7.93 |
| April 1991 | $2.76 | $7.33 |
| March 1991 | $2.76 | $7.33 |
| February 1991 | $2.80 | $7.45 |
| January 1991 | $2.75 | $7.33 |
| December 1990 | $1.98 | $5.29 |
| November 1990 | $2.07 | $5.53 |
| October 1990 | $1.98 | $5.29 |
| September 1990 | $2.07 | $5.53 |
| August 1990 | $2.16 | $5.77 |
| July 1990 | $2.51 | $6.73 |
| June 1990 | $2.87 | $7.69 |
| May 1990 | $2.86 | $7.69 |
| April 1990 | $2.86 | $7.69 |
| March 1990 | $2.86 | $7.69 |
| February 1990 | $2.95 | $7.93 |
| January 1990 | $2.28 | $6.13 |
| December 1989 | $2.46 | $6.61 |
| November 1989 | $2.72 | $7.33 |
| October 1989 | $2.99 | $8.05 |
| September 1989 | $3.43 | $9.25 |
| August 1989 | $3.07 | $8.29 |
| July 1989 | $3.87 | $10.45 |
| June 1989 | $2.80 | $7.57 |
| May 1989 | $2.84 | $7.69 |
| April 1989 | $2.75 | $7.45 |
| March 1989 | $2.49 | $6.73 |
| February 1989 | $2.22 | $6.01 |
| January 1989 | $2.13 | $5.77 |
| December 1988 | $2.13 | $5.77 |
| November 1988 | $1.99 | $5.41 |
| October 1988 | $2.12 | $5.77 |
| September 1988 | $2.12 | $5.77 |
| August 1988 | $2.16 | $5.89 |
| July 1988 | $2.25 | $6.13 |
| June 1988 | $1.90 | $5.17 |
| May 1988 | $1.90 | $5.17 |
| April 1988 | $1.80 | $4.93 |
| March 1988 | $1.66 | $4.56 |
| February 1988 | $1.58 | $4.32 |
| January 1988 | $1.57 | $4.32 |
| December 1987 | $1.40 | $3.84 |
| November 1987 | $1.70 | $4.68 |
| October 1987 | $2.04 | $5.65 |
| September 1987 | $2.87 | $7.93 |
| August 1987 | $3.08 | $8.53 |
| July 1987 | $3.12 | $8.65 |
| June 1987 | $3.51 | $9.73 |
| May 1987 | $3.72 | $10.33 |
| April 1987 | $4.24 | $11.77 |
| March 1987 | $4.54 | $12.61 |
| February 1987 | $4.79 | $13.34 |
| January 1987 | $4.36 | $12.13 |
| December 1986 | $3.50 | $9.73 |
| November 1986 | $3.93 | $10.93 |
PPC
Price: $29.88
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.73 USD
P/E Ratio: 8.40
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 952100
Ebitda: 233.8 millionMarket Capitalization: 7.5 billion