Performance Food Group Company Common Stockのデータ

Performance Food Group Company Common Stockの基本情報

名前 Performance Food Group Company Common Stock
ティッカー PFGC
United States
上場年 2015.0
セクター Consumer Non-Durables

Performance Food Group Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.58 49.46 50.31 51.47 766700.0 51.47
2021-02-12 51.63 50.07 50.72 50.45 638700.0 50.45
2021-02-11 52.51 50.62 52.25 51.31 601100.0 51.31
2021-02-10 54.25 51.92 53.42 52.29 765300.0 52.29
2021-02-09 53.45 52.18 53.29 53.06 556700.0 53.06
2021-02-08 53.77 52.6 53.09 53.76 660800.0 53.76
2021-02-05 54.02 51.88 53.13 52.76 587500.0 52.76
2021-02-04 54.18 52.24 53.31 52.98 595600.0 52.98
2021-02-03 53.85 50.75 51.25 52.55 906700.0 52.55
2021-02-02 50.72 48.51 48.84 50.46 727800.0 50.46
2021-02-01 48.62 46.75 47.22 48.19 737500.0 48.19
2021-01-29 48.27 46.17 48.0 46.88 938000.0 46.88
2021-01-28 48.99 46.0 46.98 48.16 705300.0 48.16
2021-01-27 48.53 44.82 47.91 46.36 1822100.0 46.36
2021-01-26 51.58 48.98 51.5 49.09 565200.0 49.09
2021-01-25 51.56 49.83 50.41 50.78 852000.0 50.78
2021-01-22 51.57 50.58 50.77 51.54 615400.0 51.54
2021-01-21 52.17 50.93 51.77 51.46 432300.0 51.46
2021-01-20 52.04 50.37 50.37 52.0 525900.0 52.0
2021-01-19 52.3 50.23 51.89 50.31 663400.0 50.31
2021-01-15 51.79 50.28 50.34 51.18 830600.0 51.18
2021-01-14 51.42 50.08 50.43 51.08 630100.0 51.08
2021-01-13 50.9 49.21 50.15 50.29 729400.0 50.29
2021-01-12 51.27 47.63 47.63 50.26 1533100.0 50.26
2021-01-11 48.3 46.85 47.24 47.59 1118900.0 47.59
2021-01-08 49.44 47.34 48.91 47.99 962000.0 47.99
2021-01-07 50.44 48.69 50.1 48.8 879000.0 48.8
2021-01-06 51.34 48.6 48.95 50.0 1539500.0 50.0
2021-01-05 47.56 46.08 46.4 47.25 729400.0 47.25
2021-01-04 47.8 45.93 47.78 46.47 918900.0 46.47
2020-12-31 48.4 46.73 47.72 47.61 748300.0 47.61
2020-12-30 48.26 47.04 47.15 47.54 988900.0 47.54
2020-12-29 48.47 46.95 47.93 47.2 447100.0 47.2
2020-12-28 48.61 47.69 48.47 47.99 484100.0 47.99
2020-12-24 48.2 47.08 48.2 47.97 260500.0 47.97
2020-12-23 48.39 47.14 47.14 48.03 490600.0 48.03
2020-12-22 47.88 45.79 46.58 47.05 582300.0 47.05
2020-12-21 46.7 45.18 45.5 46.49 651500.0 46.49
2020-12-18 48.12 46.37 47.6 46.64 1567100.0 46.64
2020-12-17 47.62 45.92 46.56 47.48 510500.0 47.48
2020-12-16 46.55 45.14 46.25 46.25 710000.0 46.25
2020-12-15 46.22 43.86 44.85 46.18 1094700.0 46.18
2020-12-14 47.06 44.26 46.99 44.3 626700.0 44.3
2020-12-11 47.17 45.2 46.62 46.24 585700.0 46.24
2020-12-10 47.68 46.72 47.01 47.11 1080300.0 47.11
2020-12-09 48.59 47.28 47.83 47.71 952600.0 47.71
2020-12-08 47.89 45.76 46.46 47.88 1002900.0 47.88
2020-12-07 48.19 46.67 47.76 47.04 1012300.0 47.04
2020-12-04 48.24 46.67 47.1 48.21 988100.0 48.21
2020-12-03 47.58 45.65 45.94 46.64 790400.0 46.64
2020-12-02 46.43 44.26 45.24 46.0 1030800.0 46.0
2020-12-01 46.81 43.35 43.99 45.64 1463200.0 45.64
2020-11-30 43.95 42.9 43.54 43.38 879300.0 43.38
2020-11-27 44.4 43.38 44.08 44.0 358400.0 44.0
2020-11-25 45.23 43.75 45.1 44.24 558400.0 44.24
2020-11-24 46.23 44.17 44.52 45.33 1411300.0 45.33
2020-11-23 44.51 43.17 44.44 43.53 946400.0 43.53
2020-11-20 45.7 43.79 45.7 43.86 835300.0 43.86
2020-11-19 46.21 44.25 44.88 46.01 632100.0 46.01
2020-11-18 46.85 44.83 45.73 45.35 1270200.0 45.35
2020-11-17 47.24 45.37 45.7 45.95 980600.0 45.95
2020-11-16 46.89 44.22 45.72 46.81 1651900.0 46.81
2020-11-13 44.06 41.99 42.85 43.74 874900.0 43.74
2020-11-12 44.1 41.78 42.53 42.19 1112000.0 42.19
2020-11-11 46.24 41.37 45.88 43.74 2111200.0 43.74
2020-11-10 48.39 46.16 47.35 46.46 2481600.0 46.46
2020-11-09 51.34 43.22 43.22 46.42 3266000.0 46.42
2020-11-06 38.11 36.75 37.56 37.92 944100.0 37.92
2020-11-05 37.66 35.79 37.24 37.5 1521100.0 37.5
2020-11-04 38.32 34.92 35.97 37.16 2704000.0 37.16
2020-11-03 37.56 35.01 36.23 37.34 1770500.0 37.34
2020-11-02 36.14 33.69 34.16 35.06 1570900.0 35.06
2020-10-30 34.2 32.94 33.51 33.61 1445100.0 33.61
2020-10-29 33.98 31.69 31.86 33.6 1283200.0 33.6
2020-10-28 33.89 32.26 33.43 32.33 1506500.0 32.33
2020-10-27 35.61 34.21 35.28 34.69 1491600.0 34.69
2020-10-26 37.6 35.15 37.38 35.36 1074900.0 35.36
2020-10-23 38.5 36.5 37.98 38.18 999300.0 38.18
2020-10-22 37.83 36.45 36.58 37.69 3085500.0 37.69
2020-10-21 37.62 36.18 37.06 36.26 1239600.0 36.26
2020-10-20 38.19 36.61 37.74 37.05 1092300.0 37.05
2020-10-19 38.96 37.08 38.58 37.16 1165100.0 37.16
2020-10-16 39.73 38.34 39.06 38.35 1093400.0 38.35
2020-10-15 39.34 37.4 37.57 38.87 835000.0 38.87
2020-10-14 40.2 38.28 38.9 38.34 597400.0 38.34
2020-10-13 39.15 38.32 38.8 38.62 735600.0 38.62
2020-10-12 39.6 38.49 39.06 39.34 457700.0 39.34
2020-10-09 39.7 38.25 38.56 39.25 599500.0 39.25
2020-10-08 38.72 37.55 38.07 38.09 876900.0 38.09
2020-10-07 37.73 36.54 36.71 37.48 867500.0 37.48
2020-10-06 37.69 36.01 36.4 36.01 1075100.0 36.01
2020-10-05 36.63 35.32 36.28 35.74 581800.0 35.74
2020-10-02 36.26 34.34 34.65 35.99 642500.0 35.99
2020-10-01 35.63 34.43 34.84 35.62 833700.0 35.62
2020-09-30 36.26 34.32 34.71 34.62 1250200.0 34.62
2020-09-29 35.23 34.13 35.08 34.52 1151900.0 34.52
2020-09-28 35.39 34.6 34.8 34.79 578400.0 34.79
2020-09-25 33.87 32.63 32.83 33.73 962500.0 33.73
2020-09-24 34.11 32.14 33.6 33.2 1331200.0 33.2
2020-09-23 36.49 33.41 36.1 33.42 1188500.0 33.42
2020-09-22 36.41 35.01 35.39 35.33 958300.0 35.33
2020-09-21 36.55 34.12 36.23 35.01 1847500.0 35.01
2020-09-18 39.99 37.39 39.42 37.63 1971800.0 37.63
2020-09-17 38.81 37.33 37.6 38.47 1019400.0 38.47
2020-09-16 38.99 37.19 38.37 38.05 885100.0 38.05
2020-09-15 38.69 37.7 38.57 38.02 659100.0 38.02
2020-09-14 38.59 37.15 37.51 38.46 539100.0 38.46
2020-09-11 38.54 36.83 38.28 37.23 808100.0 37.23
2020-09-10 39.32 37.13 37.5 38.25 1421500.0 38.25
2020-09-09 37.83 36.2 36.47 37.5 805500.0 37.5
2020-09-08 37.01 35.85 36.14 36.1 851700.0 36.1
2020-09-04 38.35 36.49 37.77 37.08 969200.0 37.08
2020-09-03 38.64 36.77 37.55 36.85 1390800.0 36.85
2020-09-02 37.76 36.36 36.6 37.43 644400.0 37.43
2020-09-01 36.97 35.94 36.05 36.54 805000.0 36.54
2020-08-31 37.44 35.83 37.04 36.51 1271800.0 36.51
2020-08-28 37.4 35.58 36.39 37.37 1429400.0 37.37
2020-08-27 36.01 33.11 33.39 35.78 1223700.0 35.78
2020-08-26 33.87 32.47 33.28 33.11 761700.0 33.11
2020-08-25 34.14 32.32 34.03 33.4 830300.0 33.4
2020-08-24 33.74 32.59 33.36 33.73 751000.0 33.73
2020-08-21 33.85 32.65 33.53 32.84 1348300.0 32.84
2020-08-20 34.18 31.77 32.06 33.77 1275100.0 33.77
2020-08-19 33.46 32.48 33.18 32.61 750400.0 32.61
2020-08-18 34.25 33.15 33.88 33.24 734800.0 33.24
2020-08-17 34.78 33.55 34.55 33.91 680400.0 33.91
2020-08-14 34.8 33.65 33.78 34.5 831700.0 34.5
2020-08-13 34.97 33.28 33.59 34.14 1052900.0 34.14
2020-08-12 35.5 32.5 32.6 33.51 2077100.0 33.51
2020-08-11 34.96 33.35 34.0 34.71 1885700.0 34.71
2020-08-10 33.8 32.47 32.68 33.55 1223500.0 33.55
2020-08-07 32.55 30.84 31.0 32.47 794900.0 32.47
2020-08-06 31.89 30.84 30.87 31.34 823600.0 31.34
2020-08-05 31.01 29.64 30.41 30.96 1358900.0 30.96
2020-08-04 30.23 28.3 28.43 30.11 1173000.0 30.11
2020-08-03 28.25 27.35 28.05 28.13 1136100.0 28.13
2020-07-31 28.07 26.87 26.87 28.02 1880900.0 28.02
2020-07-30 27.82 26.7 26.87 27.75 1003000.0 27.75
2020-07-29 27.62 26.51 26.89 27.61 560800.0 27.61
2020-07-28 27.6 26.67 27.13 26.85 509100.0 26.85
2020-07-27 27.69 27.01 27.62 27.52 646400.0 27.52
2020-07-24 28.15 27.6 27.74 27.91 920700.0 27.91
2020-07-23 28.3 27.46 27.81 28.02 998400.0 28.02
2020-07-22 28.44 27.12 27.2 28.1 1045600.0 28.1
2020-07-21 27.88 26.72 26.77 27.61 1346300.0 27.61
2020-07-20 27.13 25.78 26.79 26.3 957900.0 26.3
2020-07-17 27.97 26.36 27.71 26.88 1248000.0 26.88
2020-07-16 28.41 27.25 28.18 27.39 1302900.0 27.39
2020-07-15 28.79 27.17 27.31 28.5 1534100.0 28.5
2020-07-14 26.62 25.3 25.39 26.38 743400.0 26.38
2020-07-13 27.49 25.9 26.5 26.23 808800.0 26.23
2020-07-10 26.35 24.77 25.29 26.32 625700.0 26.32
2020-07-09 26.19 24.18 26.19 25.28 1747600.0 25.28
2020-07-08 26.83 25.48 26.54 26.18 1569900.0 26.18
2020-07-07 26.89 25.86 26.51 26.52 1206200.0 26.52
2020-07-06 27.3 26.52 27.03 27.0 1344000.0 27.0
2020-07-02 28.9 26.19 28.64 26.44 1717400.0 26.44
2020-07-01 29.73 27.61 29.29 27.74 1179100.0 27.74
2020-06-30 29.73 28.67 28.82 29.14 1902100.0 29.14
2020-06-29 29.42 27.3 28.15 29.15 1597200.0 29.15
2020-06-26 28.12 26.38 27.98 27.88 4864200.0 27.88
2020-06-25 28.9 26.98 27.27 28.53 1825100.0 28.53
2020-06-24 29.79 26.91 28.67 28.05 1968800.0 28.05
2020-06-23 29.91 27.15 27.31 29.88 2951200.0 29.88
2020-06-22 26.1 24.82 26.04 25.85 999300.0 25.85
2020-06-19 27.4 25.78 27.13 26.16 1597500.0 26.16
2020-06-18 27.09 25.92 26.14 26.76 832200.0 26.76
2020-06-17 28.2 26.46 28.09 26.57 901000.0 26.57
2020-06-16 29.32 27.55 28.82 28.22 1363800.0 28.22
2020-06-15 27.33 24.25 24.89 27.29 1160300.0 27.29
2020-06-12 27.48 25.14 27.09 26.39 1380800.0 26.39
2020-06-11 27.3 25.0 25.66 25.31 1817700.0 25.31
2020-06-10 29.81 27.47 29.71 27.88 1752400.0 27.88
2020-06-09 31.85 29.51 31.53 29.87 1705900.0 29.87
2020-06-08 34.19 31.68 33.95 32.76 2529700.0 32.76
2020-06-05 32.81 30.65 31.22 31.44 2318700.0 31.44
2020-06-04 28.7 27.6 28.35 28.38 1235300.0 28.38
2020-06-03 29.24 27.75 27.94 28.78 1278400.0 28.78
2020-06-02 27.89 26.7 27.02 27.26 1126700.0 27.26
2020-06-01 27.19 25.9 26.78 26.83 1376200.0 26.83
2020-05-29 27.12 25.25 25.81 26.65 1812200.0 26.65
2020-05-28 28.12 26.12 28.0 26.24 1207200.0 26.24
2020-05-27 28.58 26.02 27.45 27.81 1469400.0 27.81
2020-05-26 26.72 24.23 24.83 26.27 1707200.0 26.27
2020-05-22 24.47 23.06 24.41 23.29 1010400.0 23.29
2020-05-21 24.84 23.62 24.74 24.06 1305800.0 24.06
2020-05-20 25.17 24.32 24.75 24.88 1098900.0 24.88
2020-05-19 25.18 23.81 24.77 24.14 1415300.0 24.14
2020-05-18 25.17 22.82 23.37 24.85 2013500.0 24.85
2020-05-15 21.82 20.83 21.82 21.29 1280600.0 21.29
2020-05-14 22.37 19.63 20.33 21.95 1901700.0 21.95
2020-05-13 21.48 20.15 21.28 21.36 2277300.0 21.36
2020-05-12 23.51 21.21 22.89 21.28 2544800.0 21.28
2020-05-11 24.0 22.7 23.91 22.86 2215300.0 22.86
2020-05-08 24.77 23.61 24.46 24.2 2425300.0 24.2
2020-05-07 24.26 22.94 23.81 23.84 2482600.0 23.84
2020-05-06 24.78 23.17 24.5 23.37 2468600.0 23.37
2020-05-05 26.92 24.08 26.64 24.3 3197800.0 24.3
2020-05-04 28.49 24.36 27.11 26.94 2986500.0 26.94
2020-05-01 28.22 26.05 28.19 26.91 1604200.0 26.91
2020-04-30 30.55 28.81 30.2 29.35 1513900.0 29.35
2020-04-29 31.16 28.67 29.13 30.88 2231200.0 30.88
2020-04-28 29.39 27.59 28.5 27.96 2161200.0 27.96
2020-04-27 27.59 25.75 25.75 26.83 2209000.0 26.83
2020-04-24 25.63 23.76 23.94 25.07 1683800.0 25.07
2020-04-23 24.75 23.43 23.87 23.7 2522900.0 23.7
2020-04-22 25.47 23.95 24.05 24.99 3135700.0 24.99
2020-04-21 24.43 22.69 23.81 23.33 2560100.0 23.33
2020-04-20 25.26 22.7 22.85 24.13 4243600.0 24.13
2020-04-17 23.66 22.5 22.77 23.34 7348800.0 23.34
2020-04-16 23.55 21.5 23.25 21.85 12919400.0 21.85
2020-04-15 24.75 22.55 24.75 24.0 1591900.0 24.0
2020-04-14 29.57 25.74 28.39 25.93 1607100.0 25.93
2020-04-13 29.91 26.25 29.28 27.66 1523200.0 27.66
2020-04-09 30.68 27.77 28.2 29.28 2754300.0 29.28
2020-04-08 28.1 26.07 26.53 27.1 1413900.0 27.1
2020-04-07 27.5 25.66 27.0 25.84 1707200.0 25.84
2020-04-06 25.45 22.32 23.31 25.33 1501100.0 25.33
2020-04-03 23.31 21.37 22.97 21.72 2010100.0 21.72
2020-04-02 23.47 21.6 22.17 22.97 1349500.0 22.97
2020-04-01 23.5 21.6 23.08 22.48 1676700.0 22.48
2020-03-31 25.89 24.21 25.01 24.72 1908700.0 24.72
2020-03-30 25.66 23.78 25.2 25.21 2819800.0 25.21
2020-03-27 28.31 25.0 26.5 25.75 1634400.0 25.75
2020-03-26 28.63 26.26 27.91 28.04 3668900.0 28.04
2020-03-25 27.16 22.56 24.49 26.43 4451100.0 26.43
2020-03-24 24.5 20.3 20.43 22.27 3217000.0 22.27
2020-03-23 19.5 14.66 15.88 18.57 3595800.0 18.57
2020-03-20 20.11 14.5 20.0 15.95 6712600.0 15.95
2020-03-19 18.81 11.04 11.41 18.17 5856600.0 18.17
2020-03-18 11.58 7.41 10.8 11.42 6934400.0 11.42
2020-03-17 15.3 11.0 15.01 11.56 5431600.0 11.56
2020-03-16 21.42 13.93 20.5 14.72 3586400.0 14.72
2020-03-13 25.81 21.72 24.83 25.63 3021700.0 25.63
2020-03-12 27.0 21.45 27.0 22.81 3886200.0 22.81
2020-03-11 35.59 29.92 35.28 29.99 2316400.0 29.99
2020-03-10 36.67 34.29 35.85 36.59 1477900.0 36.59
2020-03-09 36.51 34.08 36.51 34.66 2069100.0 34.66
2020-03-06 39.26 37.41 38.58 38.94 1906100.0 38.94
2020-03-05 42.58 39.37 42.29 39.71 997000.0 39.71
2020-03-04 43.81 42.28 43.43 43.29 888700.0 43.29
2020-03-03 44.83 42.35 43.3 42.58 1270800.0 42.58
2020-03-02 43.26 41.06 42.44 43.21 1383000.0 43.21
2020-02-28 43.54 41.49 43.4 42.4 2162400.0 42.4
2020-02-27 46.65 43.62 46.65 43.66 2036200.0 43.66
2020-02-26 50.79 47.46 50.42 47.46 1385800.0 47.46
2020-02-25 51.99 50.26 51.68 50.26 893900.0 50.26
2020-02-24 52.37 51.53 51.62 51.73 504400.0 51.73
2020-02-21 53.46 52.6 53.26 52.8 500300.0 52.8
2020-02-20 53.34 52.34 52.75 53.04 543400.0 53.04
2020-02-19 53.36 52.21 53.0 53.0 557000.0 53.0
2020-02-18 53.84 52.61 53.48 53.13 571200.0 53.13