Pilgrim's Pride Corporation - Price History
Monthly price history for PPC (Pilgrim's Pride Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35.95 | $35.95 |
| April 2024 | $36.02 | $36.02 |
| March 2024 | $34.32 | $34.32 |
| February 2024 | $31.84 | $31.84 |
| January 2024 | $27.17 | $27.17 |
| December 2023 | $27.66 | $27.66 |
| November 2023 | $25.56 | $25.56 |
| October 2023 | $25.50 | $25.50 |
| September 2023 | $22.83 | $22.83 |
| August 2023 | $25.16 | $25.16 |
| July 2023 | $24.77 | $24.77 |
| June 2023 | $21.49 | $21.49 |
| May 2023 | $22.20 | $22.20 |
| April 2023 | $22.81 | $22.81 |
| March 2023 | $23.18 | $23.18 |
| February 2023 | $23.39 | $23.39 |
| January 2023 | $24.28 | $24.28 |
| December 2022 | $23.73 | $23.73 |
| November 2022 | $26.16 | $26.16 |
| October 2022 | $23.05 | $23.05 |
| September 2022 | $23.02 | $23.02 |
| August 2022 | $28.47 | $28.47 |
| July 2022 | $31.37 | $31.37 |
| June 2022 | $31.23 | $31.23 |
| May 2022 | $33.32 | $33.32 |
| April 2022 | $28.35 | $28.35 |
| March 2022 | $25.10 | $25.10 |
| February 2022 | $23.58 | $23.58 |
| January 2022 | $27.97 | $27.97 |
| December 2021 | $28.20 | $28.20 |
| November 2021 | $28.08 | $28.08 |
| October 2021 | $28.16 | $28.16 |
| September 2021 | $29.08 | $29.08 |
| August 2021 | $27.84 | $27.84 |
| July 2021 | $22.15 | $22.15 |
| June 2021 | $22.18 | $22.18 |
| May 2021 | $24.04 | $24.04 |
| April 2021 | $23.96 | $23.96 |
| March 2021 | $23.79 | $23.79 |
| February 2021 | $22.39 | $22.39 |
| January 2021 | $19.38 | $19.38 |
| December 2020 | $19.61 | $19.61 |
| November 2020 | $18.89 | $18.89 |
| October 2020 | $16.74 | $16.74 |
| September 2020 | $14.96 | $14.96 |
| August 2020 | $16 | $16 |
| July 2020 | $15.35 | $15.35 |
| June 2020 | $16.89 | $16.89 |
| May 2020 | $20.67 | $20.67 |
| April 2020 | $22 | $22 |
| March 2020 | $18.12 | $18.12 |
| February 2020 | $21.16 | $21.16 |
| January 2020 | $26.05 | $26.05 |
| December 2019 | $32.72 | $32.72 |
| November 2019 | $31.50 | $31.50 |
| October 2019 | $30.36 | $30.36 |
| September 2019 | $32.04 | $32.04 |
| August 2019 | $31.16 | $31.16 |
| July 2019 | $27.06 | $27.06 |
| June 2019 | $25.39 | $25.39 |
| May 2019 | $25.57 | $25.57 |
| April 2019 | $26.91 | $26.91 |
| March 2019 | $22.29 | $22.29 |
| February 2019 | $19.67 | $19.67 |
| January 2019 | $20.26 | $20.26 |
| December 2018 | $15.51 | $15.51 |
| November 2018 | $19.84 | $19.84 |
| October 2018 | $17.66 | $17.66 |
| September 2018 | $18.09 | $18.09 |
| August 2018 | $18.49 | $18.49 |
| July 2018 | $17.82 | $17.82 |
| June 2018 | $20.13 | $20.13 |
| May 2018 | $19.49 | $19.49 |
| April 2018 | $21.60 | $21.60 |
| March 2018 | $24.61 | $24.61 |
| February 2018 | $25.20 | $25.20 |
| January 2018 | $27.77 | $27.77 |
| December 2017 | $31.06 | $31.06 |
| November 2017 | $36.67 | $36.67 |
| October 2017 | $31.78 | $31.78 |
| September 2017 | $28.41 | $28.41 |
| August 2017 | $29.45 | $29.45 |
| July 2017 | $24.29 | $24.29 |
| June 2017 | $21.92 | $21.92 |
| May 2017 | $23.27 | $23.27 |
| April 2017 | $25.96 | $25.96 |
| March 2017 | $22.50 | $22.50 |
| February 2017 | $20.38 | $20.38 |
| January 2017 | $19.14 | $19.14 |
| December 2016 | $18.99 | $18.99 |
| November 2016 | $17.61 | $17.61 |
| October 2016 | $21.84 | $21.84 |
| September 2016 | $21.12 | $21.12 |
| August 2016 | $23.08 | $23.08 |
| July 2016 | $23.25 | $23.25 |
| June 2016 | $25.48 | $25.48 |
| May 2016 | $24.87 | $24.87 |
| April 2016 | $24.10 | $26.91 |
| March 2016 | $22.74 | $25.40 |
| February 2016 | $21.89 | $24.45 |
| January 2016 | $19.86 | $22.18 |
| December 2015 | $19.78 | $22.09 |
| November 2015 | $19.28 | $21.53 |
| October 2015 | $17 | $18.99 |
| September 2015 | $18.61 | $20.78 |
| August 2015 | $18.78 | $20.98 |
| July 2015 | $19.38 | $21.64 |
| June 2015 | $20.57 | $22.97 |
| May 2015 | $22.90 | $25.58 |
| April 2015 | $22.12 | $24.70 |
| March 2015 | $20.23 | $22.59 |
| February 2015 | $24.56 | $27.43 |
| January 2015 | $24.31 | $27.15 |
| December 2014 | $24.78 | $32.79 |
| November 2014 | $24.42 | $32.30 |
| October 2014 | $21.47 | $28.41 |
| September 2014 | $23.10 | $30.56 |
| August 2014 | $22.58 | $29.87 |
| July 2014 | $21.13 | $27.96 |
| June 2014 | $20.68 | $27.36 |
| May 2014 | $19.23 | $25.44 |
| April 2014 | $16.52 | $21.86 |
| March 2014 | $15.81 | $20.92 |
| February 2014 | $13.25 | $17.53 |
| January 2014 | $12.65 | $16.73 |
| December 2013 | $12.28 | $16.25 |
| November 2013 | $12.38 | $16.38 |
| October 2013 | $10.71 | $14.17 |
| September 2013 | $12.68 | $16.78 |
| August 2013 | $11.59 | $15.33 |
| July 2013 | $12.56 | $16.62 |
| June 2013 | $11.29 | $14.94 |
| May 2013 | $9.04 | $11.96 |
| April 2013 | $7.40 | $9.79 |
| March 2013 | $6.95 | $9.19 |
| February 2013 | $6.66 | $8.81 |
| January 2013 | $6.39 | $8.45 |
| December 2012 | $5.47 | $7.24 |
| November 2012 | $5.40 | $7.14 |
| October 2012 | $4.26 | $5.63 |
| September 2012 | $3.86 | $5.11 |
| August 2012 | $4.02 | $5.32 |
| July 2012 | $3.52 | $4.65 |
| June 2012 | $5.40 | $7.15 |
| May 2012 | $6.21 | $8.21 |
| April 2012 | $5.40 | $7.14 |
| March 2012 | $5.64 | $7.46 |
| February 2012 | $4.74 | $6.27 |
| January 2012 | $4.07 | $5.38 |
| December 2011 | $4.35 | $5.76 |
| November 2011 | $4.34 | $5.74 |
| October 2011 | $3.81 | $5.04 |
| September 2011 | $3.23 | $4.27 |
| August 2011 | $2.63 | $3.48 |
| July 2011 | $3.63 | $4.80 |
| June 2011 | $4.09 | $5.41 |
| May 2011 | $3.76 | $4.97 |
| April 2011 | $4.44 | $5.88 |
| March 2011 | $5.83 | $7.71 |
| February 2011 | $5.83 | $7.71 |
| January 2011 | $5.28 | $6.98 |
| December 2010 | $5.36 | $7.09 |
| November 2010 | $5.02 | $6.64 |
| October 2010 | $4.61 | $6.10 |
| September 2010 | $4.25 | $5.62 |
| August 2010 | $4.73 | $6.26 |
| July 2010 | $5.18 | $6.85 |
| June 2010 | $4.97 | $6.57 |
| May 2010 | $6.03 | $7.98 |
| April 2010 | $8.81 | $11.66 |
| March 2010 | $8.04 | $10.64 |
| February 2010 | $6.82 | $9.02 |
| January 2010 | $6.70 | $8.87 |
| December 2009 | $6.73 | $8.90 |
| November 2009 | $4.52 | $5.98 |
| October 2009 | $4.76 | $6.30 |
| September 2009 | $5.10 | $6.75 |
| August 2009 | $3.63 | $4.80 |
| July 2009 | $3.20 | $4.24 |
| June 2009 | $3.77 | $4.99 |
| May 2009 | $3.52 | $4.65 |
| April 2009 | $3.02 | $4 |
| March 2009 | $1.36 | $1.80 |
| February 2009 | $0.65 | $0.86 |
| January 2009 | $0.54 | $0.71 |
| December 2008 | $0.48 | $0.63 |
| November 2008 | $0.87 | $1.15 |
| October 2008 | $0.82 | $1.09 |
| September 2008 | $1.88 | $2.49 |
| August 2008 | $9.69 | $12.84 |
| July 2008 | $9.20 | $12.19 |
| June 2008 | $9.81 | $12.99 |
| May 2008 | $19.61 | $26 |
| April 2008 | $18.23 | $24.17 |
| March 2008 | $15.26 | $20.23 |
| February 2008 | $17.68 | $23.46 |
| January 2008 | $18.46 | $24.50 |
| December 2007 | $21.82 | $28.95 |
| November 2007 | $19.64 | $26.08 |
| October 2007 | $22.37 | $29.70 |
| September 2007 | $26.16 | $34.73 |
| August 2007 | $30.56 | $40.59 |
| July 2007 | $25.36 | $33.68 |
| June 2007 | $28.74 | $38.17 |
| May 2007 | $26.58 | $35.33 |
| April 2007 | $27.47 | $36.51 |
| March 2007 | $24.98 | $33.19 |
| February 2007 | $23 | $30.59 |
| January 2007 | $23.82 | $31.67 |
| December 2006 | $22.13 | $29.43 |
| November 2006 | $19.18 | $25.52 |
| October 2006 | $18.78 | $24.98 |
| September 2006 | $20.56 | $27.35 |
| August 2006 | $18.30 | $24.36 |
| July 2006 | $19.20 | $25.56 |
| June 2006 | $19.38 | $25.80 |
| May 2006 | $20.29 | $27.03 |
| April 2006 | $19.61 | $26.13 |
| March 2006 | $16.26 | $21.67 |
| February 2006 | $17.30 | $23.06 |
| January 2006 | $18.26 | $24.34 |
| December 2005 | $24.87 | $33.16 |
| November 2005 | $23.46 | $32 |
| October 2005 | $23.08 | $31.48 |
| September 2005 | $26.68 | $36.40 |
| August 2005 | $24.84 | $33.90 |
| July 2005 | $27.74 | $37.85 |
| June 2005 | $25.01 | $34.13 |
| May 2005 | $25.82 | $35.25 |
| April 2005 | $26.44 | $36.09 |
| March 2005 | $26.17 | $35.72 |
| February 2005 | $27.82 | $37.98 |
| January 2005 | $25.60 | $34.96 |
| December 2004 | $22.47 | $30.68 |
| November 2004 | $24.52 | $33.50 |
| October 2004 | $19.80 | $27.04 |
| September 2004 | $19.82 | $27.08 |
| August 2004 | $18.60 | $25.42 |
| July 2004 | $20.52 | $28.04 |
| June 2004 | $21.18 | $28.94 |
| May 2004 | $19.66 | $26.88 |
| April 2004 | $16.92 | $23.13 |
| March 2004 | $16.41 | $22.43 |
| February 2004 | $14.69 | $20.10 |
| January 2004 | $14.56 | $19.92 |
| December 2003 | $11.94 | $16.33 |
| November 2003 | $10.92 | $14.95 |
| October 2003 | $9.55 | $13.07 |
| September 2003 | $9.13 | $12.50 |
| August 2003 | $9.42 | $12.91 |
| July 2003 | $9.28 | $12.72 |
| June 2003 | $7.06 | $9.67 |
| May 2003 | $6.31 | $8.66 |
| April 2003 | $6.34 | $8.70 |
| March 2003 | $5.82 | $7.98 |
| February 2003 | $5.83 | $8.01 |
| January 2003 | $5.47 | $7.52 |
| December 2002 | $5.97 | $8.20 |
| November 2002 | $6.08 | $8.36 |
| October 2002 | $4.51 | $6.21 |
| September 2002 | $6.76 | $9.30 |
| August 2002 | $7.08 | $9.75 |
| July 2002 | $7.33 | $10.10 |
| June 2002 | $10.16 | $14 |
| May 2002 | $10.53 | $14.52 |
| April 2002 | $9.87 | $13.60 |
| March 2002 | $10.17 | $14.02 |
| February 2002 | $8.99 | $12.40 |
| January 2002 | $9.46 | $13.05 |
| December 2001 | $9.82 | $13.55 |
| November 2001 | $10.25 | $14.15 |
| October 2001 | $8.94 | $12.35 |
| September 2001 | $10 | $13.80 |
| August 2001 | $10.53 | $14.55 |
| July 2001 | $10.87 | $15.02 |
| June 2001 | $9.08 | $12.55 |
| May 2001 | $8.68 | $12 |
| April 2001 | $7.66 | $10.60 |
| March 2001 | $7.12 | $9.85 |
| February 2001 | $7.38 | $10.22 |
| January 2001 | $7.76 | $10.74 |
| December 2000 | $5.64 | $7.81 |
| November 2000 | $5.59 | $7.75 |
| October 2000 | $4.87 | $6.75 |
| September 2000 | $4.96 | $6.88 |
| August 2000 | $4.90 | $6.81 |
| July 2000 | $5.22 | $7.25 |
| June 2000 | $5.13 | $7.12 |
| May 2000 | $5.75 | $8 |
| April 2000 | $5.35 | $7.44 |
| March 2000 | $4.54 | $6.31 |
| February 2000 | $5.74 | $8 |
| January 2000 | $5.43 | $7.56 |
| December 1999 | $5.97 | $8.31 |
| November 1999 | $5.55 | $7.75 |
| October 1999 | $6.45 | $9 |
| September 1999 | $6.22 | $8.69 |
| August 1999 | $7.60 | $10.62 |
| July 1999 | $9.57 | $20.06 |
| June 1999 | $13.75 | $28.83 |
| May 1999 | $9.48 | $19.88 |
| April 1999 | $8.53 | $17.90 |
| March 1999 | $7.53 | $15.80 |
| February 1999 | $8.72 | $18.32 |
| January 1999 | $10.70 | $22.46 |
| December 1998 | $9.12 | $19.16 |
| November 1998 | $11.09 | $23.31 |
| October 1998 | $10.54 | $22.16 |
| September 1998 | $9.52 | $20 |
| August 1998 | $8.94 | $18.80 |
| July 1998 | $8.60 | $18.08 |
| June 1998 | $9.14 | $19.22 |
| May 1998 | $7.82 | $16.46 |
| April 1998 | $7.76 | $16.34 |
| March 1998 | $6.65 | $14 |
| February 1998 | $4.90 | $10.33 |
| January 1998 | $6.95 | $14.66 |
| December 1997 | $7.10 | $14.96 |
| November 1997 | $7.29 | $15.38 |
| October 1997 | $5.98 | $12.61 |
| September 1997 | $6.78 | $14.30 |
| August 1997 | $5.34 | $11.29 |
| July 1997 | $5.29 | $11.17 |
| June 1997 | $5.37 | $11.35 |
| May 1997 | $5.68 | $12.01 |
| April 1997 | $4.66 | $9.85 |
| March 1997 | $4.32 | $9.13 |
| February 1997 | $4.99 | $10.57 |
| January 1997 | $5.05 | $10.69 |
| December 1996 | $3.91 | $8.29 |
| November 1996 | $3.96 | $8.41 |
| October 1996 | $3.57 | $7.57 |
| September 1996 | $3.91 | $8.29 |
| August 1996 | $3.78 | $8.05 |
| July 1996 | $3.56 | $7.57 |
| June 1996 | $4.07 | $8.65 |
| May 1996 | $3.21 | $6.85 |
| April 1996 | $3.04 | $6.49 |
| March 1996 | $3.21 | $6.85 |
| February 1996 | $3.15 | $6.73 |
| January 1996 | $3.38 | $7.21 |
| December 1995 | $3.09 | $6.61 |
| November 1995 | $3.03 | $6.49 |
| October 1995 | $3.42 | $7.33 |
| September 1995 | $3.54 | $7.57 |
| August 1995 | $3.54 | $7.57 |
| July 1995 | $3.93 | $8.41 |
| June 1995 | $3.48 | $7.45 |
| May 1995 | $3.47 | $7.45 |
| April 1995 | $3.58 | $7.69 |
| March 1995 | $3.70 | $7.93 |
| February 1995 | $3.63 | $7.81 |
| January 1995 | $3.86 | $8.29 |
| December 1994 | $4.36 | $9.37 |
| November 1994 | $4.46 | $9.61 |
| October 1994 | $4.46 | $9.61 |
| September 1994 | $4.30 | $9.25 |
| August 1994 | $4.01 | $8.65 |
| July 1994 | $3.84 | $8.29 |
| June 1994 | $2.84 | $6.13 |
| May 1994 | $3.34 | $7.21 |
| April 1994 | $3.89 | $8.41 |
| March 1994 | $3.89 | $8.41 |
| February 1994 | $3.83 | $8.29 |
| January 1994 | $3.66 | $7.93 |
| December 1993 | $3.05 | $6.61 |
| November 1993 | $3.16 | $6.85 |
| October 1993 | $3.54 | $7.69 |
| September 1993 | $3.65 | $7.93 |
| August 1993 | $3.32 | $7.21 |
| July 1993 | $3.70 | $8.05 |
| June 1993 | $3.53 | $7.69 |
| May 1993 | $3.81 | $8.29 |
| April 1993 | $3.70 | $8.05 |
| March 1993 | $3.97 | $8.65 |
| February 1993 | $3.59 | $7.81 |
| January 1993 | $3.53 | $7.69 |
| December 1992 | $2.70 | $5.89 |
| November 1992 | $2.81 | $6.13 |
| October 1992 | $2.43 | $5.29 |
| September 1992 | $2.81 | $6.13 |
| August 1992 | $3.14 | $6.85 |
| July 1992 | $3.47 | $7.57 |
| June 1992 | $3.08 | $6.73 |
| May 1992 | $3.02 | $6.61 |
| April 1992 | $2.42 | $5.29 |
| March 1992 | $2.86 | $6.25 |
| February 1992 | $2.90 | $6.37 |
| January 1992 | $3.07 | $6.73 |
| December 1991 | $2.85 | $6.25 |
| November 1991 | $2.73 | $6.01 |
| October 1991 | $3.44 | $7.57 |
| September 1991 | $2.95 | $6.49 |
| August 1991 | $2.89 | $6.37 |
| July 1991 | $3 | $6.61 |
| June 1991 | $3.16 | $6.97 |
| May 1991 | $3.59 | $7.93 |
| April 1991 | $3.32 | $7.33 |
| March 1991 | $3.32 | $7.33 |
| February 1991 | $3.37 | $7.45 |
| January 1991 | $3.31 | $7.33 |
| December 1990 | $2.39 | $5.29 |
| November 1990 | $2.49 | $5.53 |
| October 1990 | $2.38 | $5.29 |
| September 1990 | $2.49 | $5.53 |
| August 1990 | $2.60 | $5.77 |
| July 1990 | $3.02 | $6.73 |
| June 1990 | $3.46 | $7.69 |
| May 1990 | $3.45 | $7.69 |
| April 1990 | $3.45 | $7.69 |
| March 1990 | $3.45 | $7.69 |
| February 1990 | $3.55 | $7.93 |
| January 1990 | $2.74 | $6.13 |
| December 1989 | $2.96 | $6.61 |
| November 1989 | $3.28 | $7.33 |
| October 1989 | $3.60 | $8.05 |
| September 1989 | $4.14 | $9.25 |
| August 1989 | $3.70 | $8.29 |
| July 1989 | $4.66 | $10.45 |
| June 1989 | $3.38 | $7.57 |
| May 1989 | $3.42 | $7.69 |
| April 1989 | $3.32 | $7.45 |
| March 1989 | $3 | $6.73 |
| February 1989 | $2.67 | $6.01 |
| January 1989 | $2.56 | $5.77 |
| December 1988 | $2.56 | $5.77 |
| November 1988 | $2.39 | $5.41 |
| October 1988 | $2.55 | $5.77 |
| September 1988 | $2.55 | $5.77 |
| August 1988 | $2.61 | $5.89 |
| July 1988 | $2.71 | $6.13 |
| June 1988 | $2.28 | $5.17 |
| May 1988 | $2.28 | $5.17 |
| April 1988 | $2.18 | $4.93 |
| March 1988 | $2.02 | $4.56 |
| February 1988 | $1.91 | $4.32 |
| January 1988 | $1.90 | $4.32 |
| December 1987 | $1.69 | $3.84 |
| November 1987 | $2.06 | $4.68 |
| October 1987 | $2.48 | $5.65 |
| September 1987 | $3.49 | $7.93 |
| August 1987 | $3.76 | $8.53 |
| July 1987 | $3.81 | $8.65 |
| June 1987 | $4.28 | $9.73 |
| May 1987 | $4.55 | $10.33 |
| April 1987 | $5.18 | $11.77 |
| March 1987 | $5.55 | $12.61 |
| February 1987 | $5.87 | $13.34 |
| January 1987 | $5.34 | $12.13 |
| December 1986 | $4.28 | $9.73 |
| November 1986 | $4.81 | $10.93 |
PPC
Price: $35.95
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.36 USD
P/E Ratio: 175.47
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 952100
Ebitda: 233.8 millionMarket Capitalization: 8.4 billion
Average Dividend Frequency: 4