Pinnacle Foods, Inc. Historical Stock Prices

PF 
$31.37
*  
0.02
0.06%
Get PF Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.31  31.39  31.12  31.37 303,806
07/21/2014 31.25 31.39 31.12 31.37 303,906
07/18/2014 31.12 31.4 31.12 31.35 490,764
07/17/2014 30.91 31.09 30.695 31.07 582,079
07/16/2014 30.77 31.01 30.53 31 736,866
07/15/2014 31.07 31.26 30.605 30.67 919,224
07/14/2014 31.42 31.62 31.255 31.42 835,796
07/11/2014 31.05 31.41 30.94 31.36 923,114
07/10/2014 31 31.13 30.66 31.06 837,259
07/09/2014 31.15 31.3 31.06 31.06 723,448
07/08/2014 31.49 31.51 31.01 31.03 1,162,940
07/07/2014 31.3 31.835 31.27 31.57 1,249,343
07/03/2014 31.61 31.62 30.98 31.16 2,293,270
07/02/2014 32 32.13 31.42 31.48 1,762,080
07/01/2014 33.03 33.146 32.01 32.07 2,012,386
06/30/2014 33.02 33.13 32.72 32.9 710,935
06/27/2014 33.11 33.24 32.84 32.92 1,595,674
06/26/2014 32.87 33.34 32.87 33.21 1,049,316
06/25/2014 32.96 33.1025 32.03 32.35 1,425,301
06/24/2014 32.73 33.26 32.64 32.74 879,169
06/23/2014 32.97 33.115 32.61 32.64 649,634
06/20/2014 33.39 33.47 32.98 33.14 529,400
06/19/2014 32.97 33.4 32.9 33.24 768,420
06/18/2014 32.54 32.8 32.34 32.73 528,938
06/17/2014 33.4 33.7 32.41 32.63 1,224,866
06/16/2014 33.06 33.39 32.9393 33.34 1,036,458
06/13/2014 32.64 33.04 32.366 33.04 1,399,760
06/12/2014 31.96 32.2 31.85 32.1 726,457
06/11/2014 31.75 32.21 31.2 32.06 1,877,320
06/10/2014 32.08 32.13 31.46 31.48 1,573,072
06/09/2014 32.11 32.11 31.5919 32 675,034
06/06/2014 32.13 32.1799 31.436 31.55 1,394,434
06/05/2014 32.45 32.52 31.83 31.84 617,099
06/04/2014 32.78 32.87 32.38 32.47 678,706
06/03/2014 31.91 32.98 31.65 32.77 3,188,859
06/02/2014 31.74 31.8999 31.35 31.75 2,098,928
05/30/2014 31.56 31.79 31.22 31.31 962,544
05/29/2014 31.15 31.91 31 31.68 3,951,349
05/28/2014 31.49 31.69 31.16 31.58 2,401,953
05/27/2014 31 31.7 30.87 31.48 15,508,790
05/23/2014 34.01 34.01 33.27 33.27 2,728,941
05/22/2014 34.02 34.19 33.82 34.17 2,503,760
05/21/2014 34.17 34.34 33.7 34.1 2,647,361
05/20/2014 34.38 34.5 34 34.21 1,412,871
05/19/2014 34.14 34.58 34.04 34.52 1,616,567
05/16/2014 33.6 34.32 33.59 34.28 1,578,659
05/15/2014 33.4 33.78 33.14 33.75 4,859,958
05/14/2014 34.01 34.09 33.29 33.4 5,388,007
05/13/2014 34.23 34.84 33.91 34 9,326,544
05/12/2014 35.62 35.67 34.1001 34.47 24,085,190
05/09/2014 30.25 30.46 30.09 30.45 302,807
05/08/2014 30.09 30.477 30.01 30.24 490,834
05/07/2014 30.18 30.38 30.05 30.15 850,909
05/06/2014 30.34 30.53 30.18 30.28 531,490
05/05/2014 30.4 30.445 30.16 30.34 243,634
05/02/2014 30.25 30.72 30.16 30.57 411,734
05/01/2014 30.43 30.43 30.07 30.32 271,754
04/30/2014 30 30.44 29.9264 30.4 389,911
04/29/2014 30.16 30.37 29.88 29.99 285,423
04/28/2014 29.89 30.11 29.84 29.98 669,379
04/25/2014 30.14 30.17 29.78 29.85 554,982
04/24/2014 30.14 30.31 29.94 30.2 325,643
04/23/2014 30.01 30.2 29.86 30.07 478,700
04/22/2014 29.95 30.08 29.8 30.01 292,909
04/21/2014 29.98 30.09 29.85 29.96 388,536
04/17/2014 29.91 29.94 29.64 29.94 243,888
04/16/2014 29.69 29.92 29.57 29.79 436,383
04/15/2014 29.58 29.98 29.34 29.56 1,027,443
04/14/2014 29.81 29.9 29.46 29.75 514,285
04/11/2014 29.67 29.78 29.39 29.67 595,318
04/10/2014 29.89 30.09 29.45 29.75 738,775
04/09/2014 29.38 29.9 29.19 29.89 578,779
04/08/2014 29.19 29.38 28.64 29.38 506,662
04/07/2014 28.83 29.2 28.75 28.96 424,321
04/04/2014 29.6 29.7576 28.8675 28.9 333,519
04/03/2014 29.6 29.65 29.31 29.52 1,258,813
04/02/2014 29.55 29.75 29.3 29.56 741,099
04/01/2014 29.8 29.87 29.07 29.28 659,718
03/31/2014 29.77 29.8799 29.36 29.86 436,658
03/28/2014 28.95 29.56 28.9 29.54 334,387
03/27/2014 28.68 29 28.68 28.93 271,264
03/26/2014 28.92 29 28.53 28.75 179,716
03/25/2014 29.05 29.14 28.86 28.9 230,148
03/24/2014 29.09 29.14 28.63 28.92 322,010
03/21/2014 29.25 29.39 28.78 28.95 484,053
03/20/2014 28.88 29.135 28.64 29.13 195,476
03/19/2014 29.08 29.13 28.8 28.88 199,056
03/18/2014 29.13 29.31 28.88 29.02 205,651
03/17/2014 29.11 29.36 29.02 29.27 271,029
03/14/2014 28.63 29.18 28.59 29.13 304,917
03/13/2014 29.25 29.3899 28.48 28.67 391,575
03/12/2014 28.77 29.21 28.67 29.21 263,140
03/11/2014 29.04 29.16 28.65 28.84 479,996
03/10/2014 29 29.1499 28.66 29.03 325,562
03/07/2014 28.58 28.97 28.4 28.97 359,107
03/06/2014 28 28.625 27.9243 28.37 347,346
03/05/2014 28.44 28.66 28.2 28.5 381,407
03/04/2014 28.56 28.59 28.33 28.56 291,814
03/03/2014 28.1 28.5 27.95 28.36 329,051
02/28/2014 28.22 28.33 27.98 28.32 356,041
02/27/2014 28.16 28.264 27.924 28.15 190,100
02/26/2014 27.96 28.205 27.876 28.15 136,489
02/25/2014 27.99 28.2175 27.7842 27.91 185,897
02/24/2014 28.37 28.396 27.9 27.97 283,180
02/21/2014 28.38 28.42 28.1925 28.25 278,809
02/20/2014 28.09 28.34 27.96 28.18 274,248
02/19/2014 28.14 28.22 27.89 27.92 315,657
02/18/2014 28.2 28.29 28.05 28.17 298,017
02/14/2014 28.05 28.24 27.96 28.18 315,648
02/13/2014 27.99 28.07 27.88 27.95 375,350
02/12/2014 28 28.1 27.7701 28 396,767
02/11/2014 27.88 28.06 27.815 27.99 430,024
02/10/2014 27.93 27.98 27.8 27.91 352,766
02/07/2014 27.95 28.04 27.52 27.91 456,498
02/06/2014 27.07 27.92 26.96 27.8 589,770
02/05/2014 26.98 27.01 26.65 26.98 478,666
02/04/2014 27.05 27.06 26.09 27.02 644,276
02/03/2014 26.93 27.05 26.69 26.89 634,612
01/31/2014 26.71 27.13 26.56 27 264,120
01/30/2014 27.04 27.04 26.73 26.94 223,749
01/29/2014 26.78 26.87 26.44 26.82 354,266
01/28/2014 26.62 27.08 26.55 26.92 250,084
01/27/2014 26.48 26.974 26.3801 26.51 379,616
01/24/2014 27.15 27.22 26.48 26.55 312,116
01/23/2014 27.01 27.26 26.8224 27.26 311,841
01/22/2014 27.33 27.5 26.98 27.06 365,876
01/21/2014 27.51 27.665 27.17 27.23 380,978
01/17/2014 27.48 27.6999 27.28 27.3 198,000
01/16/2014 27.53 27.64 27.365 27.56 302,635
01/15/2014 27.94 27.94 27.37 27.53 381,005
01/14/2014 27.07 27.88 27.07 27.88 359,514
01/13/2014 27.27 27.48 26.91 27 333,713
01/10/2014 27.23 27.365 27.03 27.34 506,450
01/09/2014 27.17 27.36 26.77 27.33 351,876
01/08/2014 27.17 27.321 26.86 27.16 416,563
01/07/2014 27.05 27.28 27 27.15 429,932
01/06/2014 27.01 27.25 26.87 27 1,050,596
01/03/2014 27.112 27.25 26.77 27.01 981,273
01/02/2014 27.5 27.64 27.253 27.37 577,428
12/31/2013 27 27.52 26.88 27.46 720,061
12/30/2013 27.11 27.3 26.82 26.94 507,869
12/27/2013 27.44 27.69 27.1 27.24 332,820
12/26/2013 26.86 27.5 26.8 27.37 289,395
12/24/2013 26.57 26.96 26.48 26.9 126,820
12/23/2013 26.85 26.92 26.46 26.57 280,470
12/20/2013 26.65 26.97 26.56 26.84 911,929
12/19/2013 26.65 26.73 26.6 26.71 425,133
12/18/2013 26.72 26.83 26.65 26.71 673,389
12/17/2013 26.75 26.88 26.65 26.74 547,959
12/16/2013 26.86 26.99 26.6485 26.73 596,875
12/13/2013 26.6 26.86 26.55 26.73 1,558,738
12/12/2013 26.5 26.82 26.3 26.55 6,522,961
12/11/2013 27.02 27.41 26.91 27.21 328,187
12/10/2013 27.15 27.47 26.9 27.02 402,675
12/09/2013 27.69 28.12 27.61 27.97 111,651
12/06/2013 27.69 27.98 27.65 27.73 154,602
12/05/2013 27.38 27.54 27.136 27.51 142,994
12/04/2013 27.13 27.45 27 27.37 143,387
12/03/2013 27.34 27.5 27.01 27.13 217,335
12/02/2013 27.64 27.64 27.09 27.21 155,311
11/29/2013 28.21 28.25 27.54 27.59 82,637
11/27/2013 27.29 28.33 27.02 28.26 167,561
11/26/2013 27.9 28.4 27.56 27.96 370,920
11/25/2013 28.56 28.81 28.14 28.37 134,995
11/22/2013 28.35 28.67 27.83 28.56 108,131
11/21/2013 28.25 28.49 27.86 28.27 157,483
11/20/2013 28.46 28.63 28.17 28.24 167,485
11/19/2013 28.4 28.74 28.26 28.47 153,046
11/18/2013 28.43 28.55 28.11 28.45 311,798
11/15/2013 28.29 28.49 28.14 28.36 275,599
11/14/2013 27.83 28.44 27.73 28.29 353,028
11/13/2013 27 27.61 27 27.36 174,926
11/12/2013 26.93 27.03 26.51 26.97 268,942
11/11/2013 27.09 27.28 26.67 26.99 110,295
11/08/2013 27 27.49 26.96 27.19 209,142
11/07/2013 27.15 27.48 26.86 27.07 317,694
11/06/2013 27.01 27.38 26.83 27.04 226,394
11/05/2013 27.02 27.1 26.68 26.96 267,582
11/04/2013 27.31 27.31 26.86 27.06 141,872
11/01/2013 27.04 27.4299 27.02 27.12 157,649
10/31/2013 26.96 27.33 26.69 27.09 115,333
10/30/2013 27.25 27.8 26.86 26.88 233,977
10/29/2013 27.94 28.25 26.95 27.11 229,689
10/28/2013 27.88 28.59 27.64 27.86 406,052
10/25/2013 27.43 27.87 27.385 27.84 175,907
10/24/2013 27.61 27.6499 27.15 27.43 158,328
10/23/2013 26.93 27.62 26.91 27.53 346,337
10/22/2013 26.47 26.96 26.47 26.81 143,697
10/21/2013 26.94 26.968 26.41 26.45 231,157
10/18/2013 26.93 27.035 26.715 26.84 173,249
10/17/2013 26.74 27.09 26.64 27.01 199,733
10/16/2013 27.04 27.04 26.44 26.79 565,233
10/15/2013 26.95 26.99 26.05 26.31 233,304
10/14/2013 26.54 27.1 26.32 26.96 181,040
10/11/2013 26.61 26.93 26.2 26.62 383,307
10/10/2013 25.82 26.78 25.82 26.62 460,218
10/09/2013 25.5 25.74 25 25.28 299,668
10/08/2013 25.96 26.0276 25.33 25.42 257,298
10/07/2013 25.72 26.04 25.6401 25.83 178,442
10/04/2013 25.97 26.09 25.64 26.07 191,385
10/03/2013 26.08 26.24 25.38 26.03 627,190
10/02/2013 26.32 26.47 26 26.07 387,070
10/01/2013 26.33 26.71 26.09 26.22 523,141
09/30/2013 25.91 26.56 25.801 26.47 280,627
09/27/2013 25.9 26.12 25.6 26.07 410,078
09/26/2013 26.58 26.72 25.98 26.09 461,346
09/25/2013 26.9 27.0499 26.59 26.64 317,469
09/24/2013 26.65 26.98 26.6002 26.86 267,882
09/23/2013 26.31 26.5325 26.08 26.5 448,603
09/20/2013 26.01 26.8 25.9238 26.23 581,796
09/19/2013 27.42 27.42 26.03 26.12 527,432
09/18/2013 27.5 27.5 27.05 27.45 298,817
09/17/2013 27.05 27.8 26.8901 27.57 235,208
09/16/2013 26.81 27.16 26.75 27.06 277,333
09/13/2013 26.57 26.85 26.565 26.67 241,969
09/12/2013 27.04 27.2399 26.59 26.62 285,915
09/11/2013 27.71 27.799 26.95 26.98 220,765
09/10/2013 27.78 28.06 27.34 27.66 214,916
09/09/2013 27.68 27.9 27.5125 27.75 287,115
09/06/2013 27.8 28.25 27.54 27.68 229,837
09/05/2013 28.11 28.3 27.7111 27.8 242,866
09/04/2013 27.69 28.21 27.4 27.97 317,339
09/03/2013 27.13 28 27.13 27.59 260,721
08/30/2013 27.36 27.4599 27.02 27.1 240,935
08/29/2013 27.53 27.69 27.33 27.33 218,888
08/28/2013 27.1 27.559 26.943 27.45 212,431
08/27/2013 27.87 27.92 27 27.14 461,102
08/26/2013 27.73 28.52 27.68 27.88 507,813
08/23/2013 26.85 27.81 26.85 27.7 195,162
08/22/2013 26.82 26.9699 26.77 26.89 131,769
08/21/2013 26.81 26.89 26.73 26.83 138,729
08/20/2013 26.49 26.86 26.42 26.76 114,860
08/19/2013 26.5 26.52 26.25 26.5 209,203
08/16/2013 26.59 26.7575 26.26 26.51 176,758
08/15/2013 26.32 26.85 26.07 26.59 469,848
08/14/2013 26.15 26.97 25.6274 26.34 542,778
08/13/2013 26.76 26.95 26.16 26.22 566,096
08/12/2013 26.18 26.94 25.98 26.19 935,486
08/09/2013 25.28 25.46 25.02 25.46 241,797
08/08/2013 25.52 25.73 25.25 25.37 181,702
08/07/2013 25.95 25.95 25.3 25.45 366,861
08/06/2013 25.91 26.2 25.33 25.91 307,456
08/05/2013 25.96 26.17 25.68 25.82 118,233
08/02/2013 25.62 26.2 25.33 26.03 228,764
08/01/2013 25.61 25.68 25.47 25.59 271,943
07/31/2013 25.61 25.69 25.4 25.47 184,809
07/30/2013 25.48 25.79 25.33 25.55 296,573
07/29/2013 25.46 25.58 25.35 25.39 464,383
07/26/2013 25.55 25.67 25.425 25.49 347,039
07/25/2013 25.43 25.755 25.3 25.63 193,504
07/24/2013 25.74 25.87 25.44 25.5 310,386
07/23/2013 25.8 25.92 25.681 25.83 226,708
07/22/2013 25.67 25.89 25.28 25.86 322,371
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?