Publix Supermarket Stock Price History, PUSH Historical Prices

Add to My Stocks
$17.88 $0 (0%) PUSH stock closing price Sep 21, 2017 (Closing)

View and download Publix Supermarket stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Publix Supermarket P/E ratio, and PS ratio. The stock price was at a 5 year high of 125 on 19 Dec, 2008 as seen from Publix Supermarket stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-140.000.000.0018.110N/AN/A
2017-06-130.000.000.0018.110N/AN/A
2017-06-120.000.000.0018.110N/AN/A
2017-06-090.000.000.0018.110N/AN/A
2017-06-080.000.000.0018.110N/AN/A
2017-06-070.000.000.0018.110N/AN/A
2017-06-060.000.000.0018.110N/AN/A
2017-06-050.000.000.0018.110N/AN/A
2017-06-020.000.000.0018.110N/AN/A
2017-06-010.000.000.0018.110N/AN/A
2017-05-310.000.000.0018.110N/AN/A
2017-05-300.000.000.0018.110N/AN/A
2017-05-260.000.000.0018.110N/AN/A
2017-05-250.000.000.0018.110N/AN/A
2017-05-240.000.000.0018.110N/AN/A
2017-05-230.000.000.0018.110N/AN/A
2017-05-220.000.000.0018.110N/AN/A
2017-05-190.000.000.0018.110N/AN/A
2017-05-180.000.000.0018.110N/AN/A
2017-05-170.000.000.0018.110N/AN/A
2017-05-160.000.000.0018.110N/AN/A
2017-05-150.000.000.0018.110N/AN/A
2017-05-120.000.000.0018.110N/AN/A
2017-05-110.000.000.0018.110N/AN/A
2017-05-100.000.000.0018.110N/AN/A
2017-05-090.000.000.0018.110N/AN/A
2017-05-080.000.000.0018.110N/AN/A
2017-05-050.000.000.0018.110N/AN/A
2017-05-040.000.000.0018.110N/AN/A
2017-05-030.000.000.0018.110N/AN/A
2017-05-020.000.000.0018.110N/AN/A
2017-05-010.000.000.0018.110N/AN/A
2017-04-280.000.000.0018.110N/AN/A
2017-04-270.000.000.0018.110N/AN/A
2017-04-260.000.000.0018.110N/AN/A
2017-04-250.000.000.0018.110N/AN/A
2017-04-240.000.000.0018.110N/AN/A
2017-04-210.000.000.0018.110N/AN/A
2017-04-200.000.000.0018.110N/AN/A
2017-04-190.000.000.0018.110N/AN/A
2017-04-180.000.000.0018.110N/AN/A
2017-04-170.000.000.0018.110N/AN/A
2017-04-140.000.000.0018.110N/AN/A
2017-04-130.000.000.0018.110N/AN/A
2017-04-120.000.000.0018.110N/AN/A
2017-04-110.000.000.0018.110N/AN/A
2017-04-100.000.000.0018.340N/AN/A
2017-04-070.000.000.0018.340N/AN/A
2017-04-060.000.000.0018.340N/AN/A
2017-04-050.000.000.0018.340N/AN/A
2017-04-040.000.000.0018.340N/AN/A
2017-04-030.000.000.0018.340N/AN/A
2017-03-310.000.000.0018.340N/AN/A
2017-03-300.000.000.0018.340N/AN/A
2017-03-290.000.000.0018.340N/AN/A
2017-03-280.000.000.0018.340N/AN/A
2017-03-270.000.000.0018.340N/AN/A
2017-03-240.000.000.0018.340N/AN/A
2017-03-230.000.000.0018.340N/AN/A
2017-03-220.000.000.0018.340N/AN/A
2017-03-210.000.000.0018.340N/AN/A
2017-03-200.000.000.0018.340N/AN/A
2017-03-170.000.000.0018.340N/AN/A
2017-03-160.000.000.0018.340N/AN/A
2017-03-150.000.000.0018.340N/AN/A
2017-03-140.000.000.0018.340N/AN/A
2017-03-130.000.000.0018.340N/AN/A
2017-03-100.000.000.0018.340N/AN/A
2017-03-090.000.000.0018.340N/AN/A
2017-03-080.000.000.0018.340N/AN/A
2017-03-070.000.000.0018.340N/AN/A
2017-03-060.000.000.0018.340N/AN/A
2017-03-030.000.000.0018.340N/AN/A
2017-03-020.000.000.0018.340N/AN/A
2017-03-010.000.000.0018.340N/AN/A
2017-02-280.000.000.0018.340N/AN/A
2017-02-270.000.000.0018.340N/AN/A
2017-02-240.000.000.0018.340N/AN/A
2017-02-230.000.000.0018.340N/AN/A
2017-02-220.000.000.0018.340N/AN/A
2017-02-210.000.000.0018.340N/AN/A
2017-02-200.000.000.0018.340N/AN/A
2017-02-170.000.000.0018.340N/AN/A
2017-02-160.000.000.0018.340N/AN/A
2017-02-150.000.000.0018.340N/AN/A
2017-02-140.000.000.0018.340N/AN/A
2017-02-130.000.000.0018.340N/AN/A
2017-02-100.000.000.0018.340N/AN/A
2017-02-090.000.000.0018.340N/AN/A
Get more Data

Publix Supermarket Stock Chart

View PUSH PE ratio, PS ratio stocks charts and compare with peers.
PUSH Chart
Note: Compare Publix Supermarket stock price history with the index and industry peers.

Publix Supermarket Historical Prices: Past 5 years

Max Stock Price 20 Mar 17,2015
Min Stock Price 12.92 Oct 29,2013
Avg Stock Price 16.1

Publix Supermarket Historical PE ratio: Past 5 years

Max PE Ratio 9.01 Mar 17,2015
Min PE Ratio 6.96 Mar 26,2014
Avg PE Ratio 7.65

Publix Supermarket Historical PS ratio: Past 5 years

Max PS Ratio 0.51 Mar 17,2015
Min PS Ratio 0.4 Mar 26,2014
Avg PS Ratio 0.44

PUSH Industry Peers

Company Price Change (%)
Kroger (KR)20.220.58 (2.79%)
Carrefour (CRRFY)3.910 (0%)
Ingles Markets (IMKTA)24.60.45 (1.8%)
Safeway (SWY)35.10.04 (0.11%)
The Fresh Market (TFM)28.510.02 (0.07%)
Supervalu (SVU)20.80.06 (0.29%)
Weis Markets (WMK)42.750.45 (1.04%)

We provide Publix Supermarket historical quotes along with PE ratio and PS ratio for doing Publix Supermarket fundamental analysis. The price movement is easily depicted in the Publix Supermarket stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 17.88 and 0 shares of PUSH were traded on 20 Sep, 2017. Publix Supermarket historical P/S ratio was at a high of 4.35 on 17 Oct, 2008 and a low of 0.26 on 07 Sep, 2006. .