Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	27.48	27.75	27.40	27.53	1,752,160	+0.24(+0.86%)
May 30, 2024	27.01	27.57	26.86	27.29	2,332,058	+0.37(+1.36%)
May 29, 2024	26.90	27.04	26.58	26.93	1,570,798	-0.13(-0.48%)
May 28, 2024	27.62	27.86	27.04	27.06	1,190,114	-0.54(-1.97%)
May 24, 2024	27.86	28.06	27.32	27.60	1,826,783	-0.24(-0.85%)
May 23, 2024	28.99	28.99	27.72	27.84	2,354,386	-1.20(-4.13%)
May 22, 2024	29.16	29.47	28.96	29.04	1,579,647	-0.38(-1.28%)
May 21, 2024	29.23	29.64	29.20	29.41	1,762,399	+0.17(+0.58%)
May 20, 2024	29.57	29.93	29.21	29.24	1,515,620	-0.29(-0.97%)
May 17, 2024	29.84	30.05	29.52	29.53	1,286,019	-0.27(-0.90%)
May 16, 2024	29.90	30.18	29.63	29.80	1,567,697	-0.12(-0.40%)
May 15, 2024	30.25	30.36	29.81	29.92	2,007,566	-0.07(-0.23%)
May 14, 2024	30.69	30.86	29.71	29.99	1,372,883	-0.50(-1.66%)
May 13, 2024	30.61	30.77	30.26	30.49	1,259,038	+0.09(+0.29%)
May 10, 2024	30.73	31.01	30.32	30.40	790,645	-0.31(-1.00%)
May 09, 2024	30.73	30.98	30.28	30.71	1,104,771	-0.09(-0.29%)
May 08, 2024	30.00	31.24	29.96	30.80	1,728,367	+0.95(+3.18%)
May 07, 2024	31.92	33.02	29.78	29.85	3,937,483	-3.25(-9.81%)
May 06, 2024	32.65	33.12	32.54	33.10	1,747,816	+0.63(+1.95%)
May 03, 2024	33.01	33.01	32.23	32.46	991,763	-0.27(-0.82%)
May 02, 2024	32.78	33.02	32.43	32.73	928,836	+0.16(+0.49%)
May 01, 2024	32.19	32.84	32.19	32.57	2,438,223	+0.24(+0.73%)
Apr 30, 2024	32.46	32.53	32.18	32.33	1,077,249	-0.15(-0.46%)
Apr 29, 2024	31.71	32.49	31.71	32.48	877,748	+0.86(+2.72%)
Apr 26, 2024	30.92	31.97	30.82	31.62	955,878	+0.66(+2.14%)
Apr 25, 2024	30.79	31.79	30.48	30.96	1,095,126	+0.04(+0.13%)
Apr 24, 2024	30.17	30.97	29.94	30.92	973,405	+0.73(+2.43%)
Apr 23, 2024	29.80	30.36	29.71	30.18	1,124,265	+0.43(+1.43%)
Apr 22, 2024	30.60	30.74	29.72	29.76	1,430,198	-0.73(-2.40%)
Apr 19, 2024	29.62	30.51	29.52	30.49	1,180,032	+0.85(+2.87%)
Apr 18, 2024	29.69	29.81	29.53	29.64	981,370	-0.10(-0.33%)
Apr 17, 2024	29.80	29.90	29.61	29.74	784,936	+0.08(+0.27%)
Apr 16, 2024	29.68	30.03	29.56	29.66	1,465,622	-0.17(-0.56%)
Apr 15, 2024	30.16	30.47	29.49	29.83	1,679,964	-0.19(-0.63%)
Apr 12, 2024	30.93	30.93	29.96	30.02	1,314,191	-0.95(-3.07%)
Apr 11, 2024	31.46	31.63	30.81	30.97	820,030	-0.26(-0.82%)
Apr 10, 2024	31.36	31.41	31.10	31.22	952,124	-0.67(-2.11%)
Apr 09, 2024	31.48	31.99	31.43	31.90	1,203,054	+0.47(+1.48%)
Apr 08, 2024	31.38	31.75	31.17	31.43	1,344,213	+0.35(+1.11%)
Apr 05, 2024	31.07	31.31	30.80	31.09	879,218	-0.05(-0.16%)
Apr 04, 2024	30.69	32.13	30.57	31.14	2,021,593	+0.42(+1.35%)
Apr 03, 2024	30.92	31.33	30.70	30.72	1,472,481	-0.29(-0.93%)
Apr 02, 2024	31.44	31.48	30.90	31.01	1,116,745	-0.78(-2.46%)
Apr 01, 2024	31.90	32.00	31.60	31.79	955,485	-0.08(-0.25%)
Mar 28, 2024	31.16	32.03	31.16	31.87	1,599,470	+0.72(+2.32%)
Mar 27, 2024	30.75	31.20	30.55	31.15	1,276,496	+0.65(+2.14%)
Mar 26, 2024	30.85	30.85	30.40	30.49	1,268,776	-0.21(-0.68%)
Mar 25, 2024	31.12	31.22	30.62	30.70	1,495,302	-0.31(-0.99%)
Mar 22, 2024	31.37	31.68	30.99	31.01	1,665,241	-0.26(-0.82%)
Mar 21, 2024	30.99	31.48	30.85	31.26	1,775,413	+0.28(+0.89%)
Mar 20, 2024	29.95	31.00	29.88	30.99	1,409,397	+1.05(+3.51%)
Mar 19, 2024	29.70	30.26	29.57	29.94	1,276,333	+0.23(+0.77%)
Mar 18, 2024	30.16	30.20	29.67	29.71	1,268,249	-0.36(-1.19%)
Mar 15, 2024	30.37	30.55	29.35	30.07	4,257,738	-0.50(-1.62%)
Mar 14, 2024	30.64	30.70	29.95	30.56	1,748,559	-0.15(-0.48%)
Mar 13, 2024	30.33	31.14	30.24	30.71	2,123,783	+0.47(+1.54%)
Mar 12, 2024	30.24	30.75	29.94	30.24	2,231,616	-0.04(-0.13%)
Mar 11, 2024	29.95	30.66	29.86	30.28	2,755,812	+0.34(+1.12%)
Mar 08, 2024	29.68	30.62	29.56	29.95	2,890,085	+0.55(+1.89%)
Mar 07, 2024	27.57	29.67	27.51	29.39	4,538,935	+1.86(+6.74%)
Mar 06, 2024	26.68	27.60	26.45	27.54	4,103,827	+0.81(+3.05%)
Mar 05, 2024	25.98	26.75	25.73	26.72	3,541,779	+1.01(+3.93%)
Mar 04, 2024	25.98	26.27	25.55	25.71	4,532,765	-0.10(-0.38%)
Mar 01, 2024	25.83	26.12	25.59	25.81	5,915,528	+0.07(+0.27%)
Feb 29, 2024	25.92	26.17	25.26	25.74	5,395,897	-0.15(-0.57%)
Feb 28, 2024	26.77	27.11	25.69	25.89	6,491,552	-0.87(-3.26%)
Feb 27, 2024	28.16	28.16	26.34	26.76	10,838,589	-4.77(-15.14%)
Feb 26, 2024	31.35	31.72	31.22	31.54	2,203,813	+0.02(+0.06%)
Feb 23, 2024	31.25	31.52	31.07	31.52	1,109,104	+0.33(+1.07%)
Feb 22, 2024	31.28	31.46	31.10	31.18	1,467,100	-0.19(-0.59%)
Feb 21, 2024	31.54	31.82	31.26	31.37	836,939	-0.31(-0.99%)
Feb 20, 2024	31.33	31.84	31.25	31.68	1,662,317	+0.28(+0.91%)
Feb 16, 2024	31.60	31.86	31.28	31.40	1,444,512	-0.32(-1.02%)
Feb 15, 2024	31.14	31.79	31.12	31.72	1,116,361	+0.78(+2.53%)
Feb 14, 2024	31.26	31.40	30.59	30.94	1,273,178	-0.20(-0.63%)
Feb 13, 2024	31.27	31.54	31.02	31.13	1,363,285	-0.63(-1.98%)
Feb 12, 2024	31.35	31.80	31.26	31.76	925,990	+0.51(+1.63%)
Feb 09, 2024	31.19	31.38	31.00	31.25	842,319	+0.02(+0.06%)
Feb 08, 2024	31.18	31.42	30.94	31.23	998,944	-0.05(-0.16%)
Feb 07, 2024	31.49	31.49	31.10	31.28	1,041,726	-0.24(-0.75%)
Feb 06, 2024	31.19	31.93	31.19	31.52	1,242,039	+0.12(+0.37%)
Feb 05, 2024	31.58	31.63	31.19	31.40	809,444	-0.25(-0.77%)
Feb 02, 2024	31.48	31.88	31.35	31.64	866,549	+0.00(+0.00%)
Feb 01, 2024	31.79	31.90	31.32	31.64	1,402,208	+0.20(+0.62%)
Jan 31, 2024	32.23	32.39	31.28	31.45	5,658,591	-0.66(-2.05%)
Jan 30, 2024	32.53	32.54	32.09	32.10	1,399,661	-0.41(-1.27%)
Jan 29, 2024	32.79	32.84	32.32	32.52	1,033,153	-0.26(-0.81%)
Jan 26, 2024	32.70	32.85	32.40	32.78	892,144	+0.31(+0.97%)
Jan 25, 2024	32.59	32.69	32.23	32.47	1,198,577	+0.11(+0.33%)
Jan 24, 2024	32.75	33.01	32.31	32.36	1,041,925	-0.24(-0.72%)
Jan 23, 2024	33.08	33.29	32.36	32.59	1,076,008	-0.38(-1.16%)
Jan 22, 2024	32.55	33.24	32.45	32.98	1,745,373	+0.54(+1.66%)
Jan 19, 2024	32.16	32.49	31.90	32.44	966,259	+0.30(+0.95%)
Jan 18, 2024	32.14	32.34	31.88	32.13	1,338,368	+0.05(+0.15%)
Jan 17, 2024	32.10	32.34	31.91	32.08	917,577	-0.26(-0.82%)
Jan 16, 2024	32.23	32.46	32.03	32.35	1,367,001	+0.00(+0.00%)
Jan 12, 2024	32.53	32.66	32.13	32.35	918,475	+0.05(+0.15%)
Jan 11, 2024	32.56	32.64	31.83	32.30	911,590	-0.38(-1.17%)
Jan 10, 2024	33.26	33.26	32.54	32.68	1,180,943	-0.52(-1.56%)
Jan 09, 2024	33.41	33.92	33.01	33.20	904,050	-0.26(-0.79%)
Jan 08, 2024	33.07	33.70	33.01	33.47	1,111,930	+0.23(+0.68%)
Jan 05, 2024	32.74	33.46	32.45	33.24	1,233,919	+0.31(+0.95%)
Jan 04, 2024	32.72	33.13	32.30	32.93	1,664,237	+0.25(+0.78%)
Jan 03, 2024	33.13	33.13	32.32	32.67	2,049,280	+0.16(+0.48%)
Jan 02, 2024	31.52	33.15	31.52	32.52	1,866,562	+0.97(+3.08%)
Dec 29, 2023	31.35	31.61	31.21	31.54	1,154,800	+0.08(+0.25%)
Dec 28, 2023	31.36	31.71	31.14	31.47	1,164,241	+0.05(+0.16%)
Dec 27, 2023	31.14	31.56	31.07	31.42	1,717,758	+0.29(+0.94%)
Dec 26, 2023	31.01	31.37	30.78	31.12	1,792,760	+0.05(+0.16%)
Dec 22, 2023	30.77	31.14	30.72	31.07	1,105,869	+0.28(+0.92%)
Dec 21, 2023	30.57	31.00	30.49	30.79	1,574,651	+0.51(+1.68%)
Dec 20, 2023	30.08	30.98	30.02	30.28	3,001,605	+0.11(+0.36%)
Dec 19, 2023	28.91	30.19	28.91	30.17	3,135,427	+1.49(+5.19%)
Dec 18, 2023	28.94	29.23	28.46	28.68	2,097,282	+0.01(+0.03%)
Dec 15, 2023	29.07	29.11	28.21	28.67	3,288,289	-0.50(-1.71%)
Dec 14, 2023	29.61	30.12	28.92	29.17	2,638,358	-0.17(-0.57%)
Dec 13, 2023	28.09	29.38	28.02	29.34	2,759,351	+1.10(+3.89%)
Dec 12, 2023	28.55	28.55	27.89	28.24	2,557,527	-0.37(-1.30%)
Dec 11, 2023	29.06	29.13	28.49	28.61	2,091,855	-0.45(-1.55%)
Dec 08, 2023	29.91	30.21	28.97	29.06	1,745,061	-0.88(-2.95%)
Dec 07, 2023	29.05	30.67	28.60	29.95	4,638,579	+0.91(+3.14%)
Dec 06, 2023	30.31	30.46	28.76	29.04	3,725,855	-1.26(-4.17%)
Dec 05, 2023	30.54	30.68	30.10	30.30	1,141,767	-0.44(-1.43%)
Dec 04, 2023	30.22	30.93	30.08	30.74	1,419,266	+0.45(+1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Perrigo (NY: PRGO )

Historical Prices

Sections

Services

Follow Us