Publix Supermarket Stock Price History, PUSH Historical Prices

Add to My Stocks
$40 $22.35 (126.63%) PUSH stock closing price Dec 19, 2017 (Closing)

Publix Supermarket stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Publix Supermarket price to earnings ratio data. The Publix Supermarket stock price history chart shows that the stock price was at a low of $12.92 on Oct 29, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-12-04 0 0 0 17.65 0 - -
2017-12-01 0 0 0 17.65 0 - -
2017-11-30 0 0 0 17.65 0 - -
2017-11-29 0 0 0 17.65 0 - -
2017-11-28 0 0 0 17.65 0 - -
2017-11-27 0 0 0 17.65 0 - -
2017-11-24 0 0 0 17.65 0 - -
2017-11-23 0 0 0 17.65 0 - -
2017-11-22 0 0 0 17.65 0 - -
2017-11-21 0 0 0 17.65 0 - -
2017-11-20 0 0 0 17.65 0 - -
2017-11-17 0 0 0 17.65 0 - -
2017-11-16 0 0 0 17.65 0 - -
2017-11-15 0 0 0 17.65 0 - -
2017-11-14 0 0 0 17.65 0 - -
2017-11-13 0 0 0 17.65 0 - -
2017-11-10 0 0 0 17.65 0 - -
2017-11-09 0 0 0 17.65 0 - -
2017-11-08 0 0 0 17.65 0 - -
2017-11-07 0 0 0 17.65 0 - -
2017-11-06 0 0 0 17.65 0 - -
2017-11-03 0 0 0 17.65 0 - -
2017-11-02 0 0 0 17.65 0 - -
2017-11-01 0 0 0 17.65 0 - -
2017-10-31 0 0 0 17.65 0 - -
2017-10-30 0 0 0 17.65 0 - -
2017-10-27 0 0 0 17.65 0 - -
2017-10-26 0 0 0 17.65 0 - -
2017-10-25 0 0 0 17.65 0 - -
2017-10-24 0 0 0 17.65 0 - -
2017-10-23 0 0 0 17.65 0 - -
2017-10-20 0 0 0 17.65 0 - -
2017-10-19 0 0 0 17.65 0 - -
2017-10-18 0 0 0 17.65 0 - -
2017-10-17 0 0 0 17.65 0 - -
2017-10-16 0 0 0 17.65 0 - -
2017-10-13 0 0 0 17.65 0 - -
2017-10-12 0 0 0 17.65 0 - -
2017-10-11 0 0 0 17.88 0 - -
2017-10-10 0 0 0 17.88 0 - -
2017-10-09 0 0 0 17.88 0 - -
2017-10-06 0 0 0 17.88 0 - -
2017-10-05 0 0 0 17.88 0 - -
2017-10-04 0 0 0 17.88 0 - -
2017-10-03 0 0 0 17.88 0 - -
2017-10-02 0 0 0 17.88 0 - -
2017-09-29 0 0 0 17.88 0 - -
2017-09-28 0 0 0 17.88 0 - -
2017-09-27 0 0 0 17.88 0 - -
2017-09-26 0 0 0 17.88 0 - -
2017-09-25 0 0 0 17.88 0 - -
2017-09-22 0 0 0 17.88 0 - -
2017-09-21 0 0 0 17.88 0 - -
2017-09-20 0 0 0 17.88 0 - -
2017-09-19 0 0 0 17.88 0 - -
2017-09-18 0 0 0 17.88 0 - -
2017-09-15 0 0 0 17.88 0 - -
2017-09-14 0 0 0 17.88 0 - -
2017-09-13 0 0 0 17.88 0 - -
2017-09-12 0 0 0 17.88 0 - -
2017-09-11 0 0 0 17.88 0 - -
2017-09-08 0 0 0 17.88 0 - -
2017-09-07 0 0 0 17.88 0 - -
2017-09-06 0 0 0 17.88 0 - -
2017-09-05 0 0 0 17.88 0 - -
2017-09-04 0 0 0 17.88 0 - -
2017-09-01 0 0 0 17.88 0 - -
2017-08-31 0 0 0 17.88 0 - -
2017-08-30 0 0 0 17.88 0 - -
2017-08-29 0 0 0 17.88 0 - -
2017-08-28 0 0 0 17.88 0 - -
2017-08-25 0 0 0 17.88 0 - -
2017-08-24 0 0 0 17.88 0 - -
2017-08-23 0 0 0 17.88 0 - -
2017-08-22 0 0 0 17.88 0 - -
2017-08-21 0 0 0 17.88 0 - -
2017-08-18 0 0 0 17.88 0 - -
2017-08-17 0 0 0 17.88 0 - -
2017-08-16 0 0 0 17.88 0 - -
2017-08-15 0 0 0 17.88 0 - -
2017-08-14 0 0 0 17.88 0 - -
2017-08-11 0 0 0 17.88 0 - -
2017-08-10 0 0 0 17.88 0 - -
2017-08-09 0 0 0 17.88 0 - -
2017-08-08 0 0 0 17.88 0 - -
2017-08-07 0 0 0 17.88 0 - -
2017-08-04 0 0 0 17.88 0 - -
2017-08-03 0 0 0 17.88 0 - -
2017-08-02 0 0 0 17.88 0 - -
Get more Data

Publix Supermarket Stock History 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 Stock Price History: Past 5 years

Max Stock Price20Mar 17,2015
Min Stock Price12.92Oct 29,2013
Avg Stock Price16.47

Publix Supermarket Historical PE ratio: Past 5 years

Max PE Ratio9.01Mar 17,2015
Min PE Ratio6.96Mar 17,2014
Avg PE Ratio7.65

Publix Supermarket Historical PS ratio: Past 5 years

Max PS Ratio0.51Mar 17,2015
Min PS Ratio0.4Mar 17,2014
Avg PS Ratio0.44

PUSH Industry Peers

Company Price Change (%)
Walmart Inc (WMT)104.781.55 (1.5%)
Walmart De Mexico (WMMVY)24.280.12 (0.49%)
The Fresh Market (TFM)28.510.02 (0.07%)
Kroger (KR)28.690.1 (0.35%)
Supervalu (SVU)15.010.26 (1.76%)
Weis Markets (WMK)39.50.95 (2.46%)
Sprouts Farmers Market (SFM)27.020.07 (0.26%)

We provide Publix Supermarket share price history 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. PUSH stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 0.44 as can be seen from Publix Supermarket stock history.