Skip to main content

Kerry Group Plc ADR (OP: KRYAY )

83.31 -0.69 (-0.82%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 136.45 137.34 134.79 135.78 10,910 -0.90(-0.66%)
May 27, 2021 137.29 138.30 135.24 136.69 8,959 -1.10(-0.80%)
May 26, 2021 137.42 138.73 137.32 137.79 3,698 +1.52(+1.12%)
May 25, 2021 135.84 136.27 134.50 136.27 6,028 +2.61(+1.95%)
May 24, 2021 134.04 134.71 133.66 133.66 11,683 -0.34(-0.25%)
May 21, 2021 135.28 135.28 133.44 134.00 2,844 -1.91(-1.41%)
May 20, 2021 133.85 135.95 133.65 135.91 3,510 +1.89(+1.41%)
May 19, 2021 131.59 134.02 131.59 134.02 1,352 -0.17(-0.13%)
May 18, 2021 133.50 134.19 131.84 134.19 34,417 +2.12(+1.61%)
May 17, 2021 133.79 133.86 131.90 132.07 31,894 -0.08(-0.06%)
May 14, 2021 131.48 133.18 131.01 132.15 39,290 -0.11(-0.08%)
May 13, 2021 131.39 132.64 130.70 132.26 21,757 -0.85(-0.64%)
May 12, 2021 132.55 133.37 130.98 133.11 3,840 -0.67(-0.50%)
May 11, 2021 132.59 133.78 130.66 133.78 34,476 +0.43(+0.32%)
May 10, 2021 131.61 134.09 131.61 133.35 6,761 -1.76(-1.30%)
May 07, 2021 134.03 135.11 134.03 135.11 2,140 +0.40(+0.30%)
May 06, 2021 132.73 134.71 132.73 134.71 3,558 +0.59(+0.44%)
May 05, 2021 133.39 134.20 132.94 134.12 3,078 +2.30(+1.74%)
May 04, 2021 130.82 131.82 130.01 131.82 3,746 +0.38(+0.29%)
May 03, 2021 132.24 132.57 131.40 131.44 4,457 +0.17(+0.13%)
Apr 30, 2021 131.21 131.27 131.06 131.27 3,000 -1.64(-1.24%)
Apr 29, 2021 132.91 134.94 132.91 132.91 2,454 -0.67(-0.50%)
Apr 28, 2021 132.12 133.58 130.40 133.58 5,703 +2.34(+1.78%)
Apr 27, 2021 131.29 132.18 131.06 131.25 7,314 -1.70(-1.28%)
Apr 26, 2021 132.28 132.95 131.49 132.95 3,229 +1.75(+1.33%)
Apr 23, 2021 131.04 133.46 131.04 131.20 4,200 -1.55(-1.17%)
Apr 22, 2021 133.69 133.69 130.32 132.75 5,505 -1.99(-1.48%)
Apr 21, 2021 133.11 134.79 133.00 134.74 5,950 -0.15(-0.11%)
Apr 20, 2021 134.51 134.94 133.13 134.89 3,219 -0.70(-0.52%)
Apr 19, 2021 135.38 135.59 132.77 135.59 6,569 +3.09(+2.33%)
Apr 16, 2021 131.44 133.75 131.16 132.50 10,000 -2.13(-1.59%)
Apr 15, 2021 132.44 134.64 132.44 134.64 7,729 +1.02(+0.76%)
Apr 14, 2021 132.00 134.48 132.00 133.62 5,932 +1.35(+1.02%)
Apr 13, 2021 132.15 132.27 131.56 132.27 4,975 -0.19(-0.14%)
Apr 12, 2021 130.89 134.10 130.89 132.46 11,792 -1.80(-1.34%)
Apr 09, 2021 134.43 134.43 133.59 134.26 4,700 -0.09(-0.07%)
Apr 08, 2021 133.26 134.35 133.23 134.35 3,436 +3.25(+2.48%)
Apr 07, 2021 131.00 131.35 130.48 131.10 4,645 +1.68(+1.30%)
Apr 06, 2021 129.25 130.23 129.08 129.42 5,237 +1.02(+0.79%)
Apr 05, 2021 130.29 132.67 122.88 128.40 4,299 +1.47(+1.16%)
Apr 01, 2021 126.25 127.98 126.25 126.93 4,500 +0.62(+0.49%)
Mar 31, 2021 125.75 126.45 125.05 126.31 3,714 -1.92(-1.50%)
Mar 30, 2021 128.12 128.23 126.85 128.23 3,944 -2.55(-1.95%)
Mar 29, 2021 129.62 131.41 129.62 130.78 3,363 +2.40(+1.87%)
Mar 26, 2021 126.45 128.64 126.02 128.38 6,900 +2.53(+2.01%)
Mar 25, 2021 125.25 127.07 125.00 125.85 4,811 -0.54(-0.43%)
Mar 24, 2021 125.63 126.39 125.00 126.39 52,002 -0.83(-0.65%)
Mar 23, 2021 126.66 128.12 126.66 127.22 12,296 +1.17(+0.93%)
Mar 22, 2021 123.94 126.05 123.94 126.05 3,722 +0.95(+0.76%)
Mar 19, 2021 123.41 125.10 122.62 125.10 12,900 +1.66(+1.34%)
Mar 18, 2021 122.47 124.21 121.15 123.44 3,588 +1.02(+0.83%)
Mar 17, 2021 121.62 122.42 121.23 122.42 4,363 +1.02(+0.84%)
Mar 16, 2021 121.03 121.77 120.43 121.40 12,536 -0.97(-0.79%)
Mar 15, 2021 124.58 124.58 120.85 122.37 11,045 -1.63(-1.31%)
Mar 12, 2021 122.29 124.00 121.48 124.00 32,000 -2.04(-1.62%)
Mar 11, 2021 126.85 126.85 125.66 126.04 6,843 -0.84(-0.66%)
Mar 10, 2021 128.53 128.53 125.31 126.88 4,617 -1.12(-0.88%)
Mar 09, 2021 128.50 128.92 126.24 128.00 6,313 +0.75(+0.59%)
Mar 08, 2021 127.45 128.20 125.18 127.25 8,039 -1.32(-1.03%)
Mar 05, 2021 126.23 128.57 125.58 128.57 4,700 +1.26(+0.99%)
Mar 04, 2021 127.30 131.11 127.30 127.31 6,242 -2.14(-1.65%)
Mar 03, 2021 129.69 130.89 128.55 129.45 5,553 -0.17(-0.13%)
Mar 02, 2021 130.72 131.09 127.51 129.62 81,348 +6.25(+5.07%)
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.