Pinnacle Foods, Inc. Historical Stock Prices

PF 
$42.23
*  
0.17
0.4%
Get PF Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading PF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.29  42.41  42.104  42.23 578,873
06/02/2015 42.36 42.41 42.104 42.23 578,873
06/01/2015 42.05 42.64 42.03 42.4 738,686
05/29/2015 42.45 42.74 42.02 42.15 780,002
05/28/2015 42.83 43 42.58 42.61 392,108
05/27/2015 42.31 42.88 42.174 42.83 589,192
05/26/2015 42.53 42.69 42.19 42.21 508,282
05/22/2015 42.68 42.9 42.5 42.59 510,520
05/21/2015 42.73 43.12 42.65 42.77 586,947
05/20/2015 42.71 42.98 42.49 42.84 544,186
05/19/2015 42.3 42.74 42.27 42.68 670,000
05/18/2015 42.15 42.48 42.14 42.34 694,653
05/15/2015 41.17 42.2 40.97 42.11 1,104,024
05/14/2015 41.24 41.5 41.16 41.29 505,245
05/13/2015 41.12 41.41 41 41.13 316,230
05/12/2015 40.98 41.26 40.75 41.24 434,628
05/11/2015 40.88 41.25 40.88 41.16 314,222
05/08/2015 41.5 41.5 40.9 41.03 365,103
05/07/2015 40.65 41.39 40.65 41.14 756,745
05/06/2015 40.65 40.82 40.24 40.74 1,107,982
05/05/2015 40.92 41.22 40.42 40.81 1,235,990
05/04/2015 40.49 40.8 40.36 40.66 597,138
05/01/2015 40.71 40.81 40.25 40.44 1,006,810
04/30/2015 39.55 40.67 39.22 40.55 1,256,934
04/29/2015 40.21 40.52 39.73 39.79 1,417,954
04/28/2015 40.72 40.8 40.2 40.32 955,267
04/27/2015 40.98 40.99 40.52 40.7 646,021
04/24/2015 40.84 41.2 40.6875 40.93 694,783
04/23/2015 40.94 41.16 40.77 40.84 436,321
04/22/2015 41.46 41.46 40.84 41.01 474,169
04/21/2015 41.62 41.66 41.28 41.41 571,703
04/20/2015 41.1 41.52 41.1 41.38 514,667
04/17/2015 41.32 41.37 40.921 40.97 491,820
04/16/2015 41.5 41.6 41.12 41.38 986,657
04/15/2015 41.21 41.59 41.105 41.46 679,295
04/14/2015 41.32 41.7 41 41.05 728,637
04/13/2015 41.73 41.89 41.35 41.4 552,614
04/10/2015 41.85 42.17 41.575 41.64 540,557
04/09/2015 41.89 42.13 41.595 41.89 698,096
04/08/2015 41.23 41.79 41.15 41.78 680,577
04/07/2015 41.61 41.82 41.13 41.22 617,521
04/06/2015 41.47 41.95 41.13 41.41 1,806,864
04/02/2015 40.92 41.52 40.71 41.46 1,499,063
04/01/2015 40.67 41.075 40.49 41.05 628,259
03/31/2015 41.01 41.204 40.68 40.81 641,285
03/30/2015 40.92 41.15 40.69 41.03 602,990
03/27/2015 40.34 41.11 40.224 40.89 1,865,855
03/26/2015 40.3 40.65 40.1101 40.37 884,855
03/25/2015 41.14 41.56 40.275 40.32 1,414,935
03/24/2015 39.88 39.92 39.6098 39.65 676,369
03/23/2015 39.93 40.36 39.79 39.79 829,512
03/20/2015 40.41 40.45 39.81 39.86 1,702,203
03/19/2015 39.65 40.4 39.5505 40.21 1,287,954
03/18/2015 39.11 40 38.9 39.8 2,345,016
03/17/2015 39.4 39.59 39.06 39.3 2,718,278
03/16/2015 39.02 39.79 38.9 39.72 2,205,169
03/13/2015 38.56 39.06 38.37 39.02 1,978,889
03/12/2015 37.5 38.86 37.39 38.76 3,627,061
03/11/2015 36.64 37.615 36.5 37.53 2,812,579
03/10/2015 36.93 37.145 36.52 36.64 2,736,230
03/09/2015 36.75 37.02 36.68 37.01 690,134
03/06/2015 37.01 37.08 36.5 36.81 879,645
03/05/2015 37 37.16 36.64 37.06 1,278,029
03/04/2015 36.53 36.94 36.3 36.92 843,430
03/03/2015 36.61 36.73 36.33 36.61 498,253
03/02/2015 36.25 36.77 36.11 36.62 943,324
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?