Pinnacle Foods, Inc. Historical Stock Prices

PF 
$44.955
*  
0.005
0.01%
Get PF Alerts
*Delayed - data as of Aug. 3, 2015 12:19 ET  -  Find a broker to begin trading PF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PF Real Time
 
 
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 30-APR-2015 TO 31-JUL-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.
12:19  44.89  45.22  44.76  44.955 262,609
07/31/2015 45.42 45.56 44.85 44.95 1,139,807
07/30/2015 45.27 46.14 45.105 45.15 1,622,006
07/29/2015 45.25 45.48 44.92 45.2 2,479,329
07/28/2015 44.75 45.25 44.49 45.11 2,462,241
07/27/2015 44.5 44.83 44.22 44.62 373,849
07/24/2015 44.96 45.2 44.52 44.58 524,940
07/23/2015 45.61 45.61 44.83 44.87 557,424
07/22/2015 45.43 45.936 45.29 45.48 811,225
07/21/2015 45.44 45.58 45.05 45.48 1,049,881
07/20/2015 45.4 45.61 45.13 45.44 1,243,334
07/17/2015 45.63 45.67 45.34 45.42 768,527
07/16/2015 45.42 45.8 45.28 45.54 1,591,635
07/15/2015 45.9 46.355 45.59 45.94 771,191
07/14/2015 45.89 46.2 45.82 45.99 882,127
07/13/2015 46.51 46.582 45.92 46.03 1,238,168
07/10/2015 46.19 46.19 45.95 46.06 1,041,466
07/09/2015 46.72 46.77 45.7403 45.77 948,290
07/08/2015 46.33 46.66 46.17 46.36 711,459
07/07/2015 46.78 46.88 46.02 46.62 1,089,530
07/06/2015 46.01 46.52 45.93 46.46 2,900,791
07/02/2015 46.2 46.62 45.94 46.31 1,272,052
07/01/2015 45.98 46.85 45.735 46.66 1,732,499
06/30/2015 45.37 45.99 44.9 45.54 1,349,124
06/29/2015 45.76 46.1 45.39 45.44 794,528
06/26/2015 47.02 47.12 45.97 45.99 5,637,202
06/25/2015 46.76 47.24 46.5401 47.12 2,039,603
06/24/2015 47.4 48.13 46.61 46.76 1,753,748
06/23/2015 47.33 47.83 47.07 47.35 1,282,126
06/22/2015 46.17 47.34 46.1012 47.26 1,830,863
06/19/2015 44.79 47.21 44.61 46.81 7,446,095
06/18/2015 42.69 43.29 42.69 43.1 708,507
06/17/2015 42.8 42.92 42.47 42.84 596,213
06/16/2015 42 42.77 41.97 42.69 703,718
06/15/2015 42.21 42.21 41.81 42.04 595,512
06/12/2015 42 42.39 42 42.34 375,331
06/11/2015 42.14 42.32 41.99 42.21 466,096
06/10/2015 41.8 42.31 41.8 42.23 561,969
06/09/2015 41.65 41.99 41.57 41.79 465,869
06/08/2015 41.83 42.18 41.69 41.74 418,550
06/05/2015 41.9 42.09 41.59 41.91 505,059
06/04/2015 41.85 42.415 41.6601 41.95 637,641
06/03/2015 42.31 42.31 41.91 42.02 637,325
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
*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?