Historical Stock Prices

PF 
$45.17
*  
0.28
0.62%
Get PF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 44.54 45.19 44.48 45.17 428,289
08/27/2015 44.62 45.06 44.04 44.89 866,294
08/26/2015 43.96 44.29 43.04 44.23 575,628
08/25/2015 44.55 44.7 43.17 43.21 749,822
08/24/2015 43.14 44.49 38.32 43.66 1,583,681
08/21/2015 46.49 46.52 44.94 44.96 1,116,458
08/20/2015 46.94 47.46 46.635 46.77 1,098,758
08/19/2015 47.26 47.5 46.9701 47.15 875,011
08/18/2015 47.02 47.88 46.9125 47.41 965,001
08/17/2015 47.08 47.51 46.85 47.13 776,658
08/14/2015 46.23 47.33 46.16 47.14 1,208,485
08/13/2015 45.3 46.295 45.29 45.95 1,196,079
08/12/2015 45.7 45.75 44.875 45.15 1,125,147
08/11/2015 45.4 46.03 45.34 45.97 1,200,711
08/10/2015 45.59 45.82 45.2 45.72 1,436,871
08/07/2015 44.88 45.58 44.88 45.51 1,511,264
08/06/2015 45.54 45.6 44.73 45 1,917,432
08/05/2015 45.12 45.58 45.04 45.3 1,062,480
08/04/2015 45.21 45.465 45 45.1 787,100
08/03/2015 44.79 45.22 44.76 45.16 728,722
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
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
02/27/2015 35.95 36.34 35.85 36.3 475,007
02/26/2015 35.94 36.02 35.63 35.88 431,944
02/25/2015 35.95 36.1 35.56 35.87 941,803
02/24/2015 35.92 36.31 35.6 35.95 1,139,813
02/23/2015 36.12 36.14 35.34 35.39 1,163,489
02/20/2015 36.02 36.15 35.72 36.11 591,643
02/19/2015 36.26 36.39 35.886 36.01 491,842
02/18/2015 36.18 36.38 35.88 36.3 535,528
02/17/2015 36.21 36.21 35.69 36.16 503,503
02/13/2015 36.56 36.56 35.85 36.18 427,172
02/12/2015 36.1 36.39 36.02 36.39 299,630
02/11/2015 36.5 36.5 35.72 35.96 665,925
02/10/2015 36.53 36.6102 36.27 36.42 480,759
02/09/2015 36.86 36.95 36.42 36.46 444,403
02/06/2015 36.94 37.18 36.69 36.99 689,110
02/05/2015 36.81 36.89 36.5024 36.78 589,720
02/04/2015 36.24 36.77 36.118 36.67 613,379
02/03/2015 36.14 36.32 35.99 36.19 712,313
02/02/2015 36.01 36.09 35.45 35.96 636,029
01/30/2015 36.32 36.32 35.78 35.97 582,234
01/29/2015 36.55 36.55 36.06 36.46 548,850
01/28/2015 37 37 36.31 36.38 566,938
01/27/2015 36.54 36.915 36.52 36.8 733,327
01/26/2015 36.59 36.77 36.47 36.77 507,029
01/23/2015 36.07 36.72 36.014 36.67 762,447
01/22/2015 36.22 36.42 35.99 36.07 1,464,075
01/21/2015 36.24 36.31 35.85 36.13 528,157
01/20/2015 36.35 36.39 35.93 36.26 626,553
01/16/2015 35.95 36.34 35.832 36.31 1,157,337
01/15/2015 35.44 35.98 35.314 35.95 1,389,737
01/14/2015 35.21 35.47 35.02 35.3 638,090
01/13/2015 35.32 35.64 35.1 35.36 681,472
01/12/2015 35.17 35.27 34.76 35.12 930,810
01/09/2015 35.62 35.89 35.54 35.66 872,193
01/08/2015 35.68 35.91 35.5674 35.64 923,549
01/07/2015 35.1 35.65 35.02 35.5 1,063,358
01/06/2015 34.92 35.225 34.55 34.86 1,897,245
01/05/2015 35.14 35.48 34.7 34.77 1,250,416
01/02/2015 35.3 35.54 34.99 35.14 821,676
12/31/2014 35.61 35.79 35.17 35.3 740,468
12/30/2014 35.79 35.96 35.52 35.59 544,778
12/29/2014 35.48 35.79 35.43 35.79 596,237
12/26/2014 35.55 35.85 35.33 35.6 414,737
12/24/2014 35.11 35.57 35.0979 35.32 262,712
12/23/2014 35.31 35.33 35.08 35.19 960,016
12/22/2014 35.07 35.18 34.89 35.15 1,053,072
12/19/2014 34.95 35.33 34.95 35.06 911,316
12/18/2014 34.87 35.06 34.75 34.99 838,166
12/17/2014 33.96 34.61 33.86 34.61 1,240,753
12/16/2014 34.16 34.72 33.89 34.21 1,045,610
12/15/2014 34.67 34.69 33.98 34.32 736,140
12/12/2014 34.52 34.95 34.42 34.46 1,044,980
12/11/2014 33.97 34.9 33.97 34.69 1,721,937
12/10/2014 34.27 34.63 33.96 34.42 998,181
12/09/2014 34.18 34.5 33.825 34.33 1,307,698
12/08/2014 34.31 34.68 34.19 34.3 516,331
12/05/2014 34.19 34.42 34.1269 34.36 536,207
12/04/2014 34.34 34.44 34.2 34.28 473,173
12/03/2014 33.9 34.42 33.9 34.39 1,161,051
12/02/2014 34.01 34.22 33.69 33.96 1,710,583
12/01/2014 33.48 34 33.36 33.95 1,245,778
11/28/2014 33.49 34.13 33.46 34.03 1,761,771
11/26/2014 33.11 33.46 32.97 33.4 1,215,426
11/25/2014 33.16 33.61 32.9 33.18 1,566,785
11/24/2014 33.37 33.61 32.95 33.1 2,502,295
11/21/2014 33.38 33.82 33.2101 33.45 2,765,731
11/20/2014 32.84 33.155 32.75 33.1 3,226,031
11/19/2014 32.5 32.94 32.45 32.9 3,987,498
11/18/2014 32.53 32.6 32.25 32.48 8,243,694
11/17/2014 34.01 34.08 33.68 33.72 1,128,274
11/14/2014 33.67 33.898 33.51 33.65 640,214
11/13/2014 33.68 33.75 33.44 33.63 1,263,033
11/12/2014 33.35 33.97 33.26 33.68 1,892,084
11/11/2014 33.59 33.67 33.26 33.36 570,569
11/10/2014 33.49 33.67 33.18 33.54 621,170
11/07/2014 33.74 33.88 33.51 33.57 590,297
11/06/2014 33.83 33.87 33.59 33.8 516,517
11/05/2014 33.96 34.02 33.77 33.84 387,969
11/04/2014 33.85 34.02 33.595 33.67 407,248
11/03/2014 33.9 33.92 33.69 33.89 461,954
10/31/2014 33.73 34.05 33.67 33.8 393,550
10/30/2014 33.3 33.71 33.25 33.55 289,909
10/29/2014 33.58 33.75 33.19 33.45 391,460
10/28/2014 33.23 33.53 33.18 33.53 393,420
10/27/2014 33.08 33.21 32.99 33.19 319,637
10/24/2014 33.05 33.14 32.85 33.08 271,194
10/23/2014 32.99 33.04 32.75 33.01 465,983
10/22/2014 33.01 33.26 32.93 32.97 325,094
10/21/2014 32.5 33.02 32.35 33.02 322,419
10/20/2014 32.18 32.63 32.03 32.5 457,617
10/17/2014 31.98 32.37 31.71 32.21 555,020
10/16/2014 31.73 32.01 31.34 31.85 670,302
10/15/2014 32.29 32.5 31.63 32.12 1,144,000
10/14/2014 32.73 32.89 32.44 32.68 1,377,152
10/13/2014 32.99 33.01 32.55 32.78 1,300,927
10/10/2014 32.57 33.13 32.49 32.99 1,210,741
10/09/2014 32.49 32.67 32.21 32.63 936,795
10/08/2014 32.16 32.55 32.01 32.45 1,185,404
10/07/2014 32.49 32.57 32.085 32.12 656,111
10/06/2014 32.5 32.56 32 32.5 933,472
10/03/2014 32.34 32.72 32.21 32.52 2,193,887
10/02/2014 32.63 32.9 32.04 32.28 1,097,387
10/01/2014 32.6 32.65 32.4 32.49 1,071,374
09/30/2014 32.35 32.71 32.11 32.65 699,748
09/29/2014 32.07 32.34 32 32.31 530,647
09/26/2014 31.61 32.32 31.46 32.25 676,973
09/25/2014 31.58 31.66 31.42 31.6 871,270
09/24/2014 31.29 31.63 31.25 31.59 414,280
09/23/2014 31.25 31.43 31.21 31.35 532,815
09/22/2014 31.47 31.47 31.135 31.37 455,021
09/19/2014 31.82 31.95 31.47 31.48 725,179
09/18/2014 32.15 32.15 31.46 31.78 940,893
09/17/2014 32.11 32.32 31.95 32.17 1,602,871
09/16/2014 32.11 32.3 31.89 32.23 689,816
09/15/2014 32.01 32.24 31.95 32.15 763,904
09/12/2014 32.25 32.37 31.91 32.06 710,998
09/11/2014 32.13 32.49 32.08 32.35 1,204,141
09/10/2014 31.93 32.265 31.79 32.14 2,142,540
09/09/2014 32.14 32.27 31.815 31.99 5,471,931
09/08/2014 33.7 34.21 33.54 33.55 803,085
09/05/2014 33.48 33.86 33.34 33.82 702,793
09/04/2014 32.98 33.51 32.91 33.49 734,930
09/03/2014 32.96 32.96 32.75 32.87 392,792
09/02/2014 32.36 32.94 32.31 32.94 542,123
08/29/2014 32.3 32.43 32.2 32.36 201,890
08/28/2014 32.36 32.52 32.24 32.31 342,000
*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?