Koninklijke Ahold Delhaize N.V. (ADRNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

32.12

+0.04

(+0.12%)

At close: 03:58PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	31.89	32.33	31.89	32.12	32.12	40,300
May 20, 2024	31.95	32.21	31.94	32.08	32.08	50,900
May 17, 2024	31.71	32.02	31.71	31.90	31.90	30,400
May 16, 2024	31.64	31.94	31.63	31.92	31.92	30,100
May 15, 2024	31.81	31.81	31.61	31.77	31.77	359,700
May 14, 2024	32.09	32.17	31.97	32.12	32.12	53,300
May 13, 2024	32.25	32.32	32.15	32.20	32.20	26,400
May 10, 2024	31.99	32.16	31.91	32.09	32.09	64,000
May 09, 2024	31.64	31.84	31.49	31.80	31.80	40,200
May 08, 2024	31.18	31.36	30.94	31.10	31.10	42,200
May 07, 2024	30.15	30.57	30.15	30.45	30.45	90,700
May 06, 2024	30.35	30.58	30.19	30.23	30.23	392,700
May 03, 2024	30.45	30.45	30.24	30.45	30.45	48,400
May 02, 2024	30.44	30.44	30.05	30.23	30.23	33,500
May 01, 2024	29.27	30.58	29.27	30.32	30.32	37,500
Apr 30, 2024	30.36	30.61	30.30	30.46	30.46	70,400
Apr 29, 2024	30.12	30.25	30.04	30.12	30.12	110,300
Apr 26, 2024	30.17	30.17	29.86	30.01	30.01	170,800
Apr 25, 2024	29.77	29.97	29.64	29.97	29.97	81,200
Apr 24, 2024	29.67	29.77	29.61	29.70	29.70	45,700
Apr 23, 2024	29.92	30.08	29.75	29.76	29.76	630,900
Apr 22, 2024	29.40	29.66	29.28	29.53	29.53	248,300
Apr 19, 2024	29.03	29.28	29.03	29.19	29.19	40,100
Apr 18, 2024	28.81	29.12	28.81	28.87	28.87	39,700
Apr 17, 2024	28.85	29.06	28.68	28.78	28.78	62,900
Apr 16, 2024	28.55	28.60	28.45	28.60	28.60	91,800
Apr 15, 2024	28.73	28.83	28.55	28.66	28.66	61,600
Apr 12, 2024	28.34	28.62	28.34	28.39	28.39	262,000
Apr 12, 2024	0.662 Dividend
Apr 11, 2024	29.81	29.81	29.37	29.45	28.79	288,700
Apr 10, 2024	29.52	29.62	29.36	29.40	28.74	141,900
Apr 09, 2024	29.67	29.78	29.37	29.76	29.09	120,600
Apr 08, 2024	29.46	29.63	29.46	29.49	28.83	61,000
Apr 05, 2024	30.05	30.05	29.65	29.71	29.04	92,600
Apr 04, 2024	30.55	30.55	30.08	30.09	29.41	33,500
Apr 03, 2024	30.20	30.29	30.07	30.12	29.44	110,700
Apr 02, 2024	29.71	29.85	29.70	29.80	29.13	151,200
Apr 01, 2024	29.75	30.11	29.66	29.66	28.99	72,800
Mar 28, 2024	29.94	29.95	29.85	29.93	29.26	109,500
Mar 27, 2024	29.76	29.93	29.76	29.88	29.21	53,500
Mar 26, 2024	29.71	29.77	29.57	29.58	28.92	191,100
Mar 25, 2024	29.47	29.52	29.42	29.47	28.81	80,300
Mar 22, 2024	29.52	29.53	29.45	29.52	28.86	61,100
Mar 21, 2024	29.59	29.71	29.49	29.57	28.91	24,200
Mar 20, 2024	29.43	29.59	29.34	29.50	28.84	29,700
Mar 19, 2024	29.37	29.63	29.37	29.48	28.82	54,800
Mar 18, 2024	29.68	29.78	29.44	29.44	28.78	57,100
Mar 15, 2024	29.85	30.11	29.85	30.04	29.36	44,100
Mar 14, 2024	30.25	30.30	30.06	30.15	29.47	68,100
Mar 13, 2024	30.24	30.49	30.24	30.29	29.61	39,300
Mar 12, 2024	30.31	30.40	30.18	30.40	29.72	39,200
Mar 11, 2024	30.45	30.49	30.13	30.19	29.51	48,900
Mar 08, 2024	30.63	30.74	30.55	30.63	29.94	236,200
Mar 07, 2024	30.51	30.75	30.51	30.54	29.85	34,700
Mar 06, 2024	30.15	30.30	30.08	30.12	29.44	50,400
Mar 05, 2024	29.77	29.94	29.74	29.78	29.11	74,600
Mar 04, 2024	29.85	29.98	29.76	29.79	29.12	58,600
Mar 01, 2024	29.86	30.00	29.71	29.84	29.17	49,300
Feb 29, 2024	29.88	29.88	29.66	29.72	29.05	95,300
Feb 28, 2024	30.28	30.28	30.00	30.09	29.41	59,000
Feb 27, 2024	29.79	30.10	29.79	29.96	29.29	45,300
Feb 26, 2024	29.89	29.89	29.72	29.83	29.16	39,100
Feb 23, 2024	29.84	29.96	29.75	29.89	29.22	32,400
Feb 22, 2024	30.03	30.03	29.79	29.86	29.19	133,200
Feb 21, 2024	29.86	29.92	29.79	29.89	29.22	74,600
Feb 20, 2024	29.80	30.10	29.80	29.96	29.29	81,100
Feb 16, 2024	29.23	29.41	29.20	29.41	28.75	45,800
Feb 15, 2024	28.99	29.15	28.81	28.88	28.23	80,000
Feb 14, 2024	28.55	28.66	28.40	28.52	27.88	92,900
Feb 13, 2024	27.96	27.96	27.51	27.79	27.17	444,100
Feb 12, 2024	28.37	28.39	28.14	28.15	27.52	460,700
Feb 09, 2024	28.05	28.33	28.05	28.33	27.69	71,500
Feb 08, 2024	28.05	28.22	28.01	28.17	27.54	89,300
Feb 07, 2024	27.91	27.94	27.67	27.72	27.10	55,100
Feb 06, 2024	27.95	28.03	27.88	27.99	27.36	55,700
Feb 05, 2024	28.08	28.22	28.05	28.14	27.51	54,300
Feb 02, 2024	28.35	28.35	28.09	28.16	27.53	40,800
Feb 01, 2024	27.91	28.20	27.91	28.13	27.50	154,800
Jan 31, 2024	28.37	28.41	28.07	28.09	27.46	29,100
Jan 30, 2024	28.35	28.36	28.20	28.25	27.61	42,900
Jan 29, 2024	28.26	28.45	28.19	28.44	27.80	77,600
Jan 26, 2024	28.15	28.29	28.08	28.08	27.45	89,000
Jan 25, 2024	28.16	28.22	27.88	27.98	27.35	93,900
Jan 24, 2024	28.26	28.32	28.13	28.15	27.52	106,000
Jan 23, 2024	27.73	27.79	27.67	27.73	27.11	83,900
Jan 22, 2024	27.88	27.98	27.84	27.84	27.21	73,800
Jan 19, 2024	27.86	27.86	27.68	27.77	27.15	46,200
Jan 18, 2024	27.76	28.07	27.76	27.98	27.35	103,300
Jan 17, 2024	28.81	28.86	28.56	28.72	28.07	182,300
Jan 16, 2024	28.51	28.77	28.36	28.77	28.12	80,400
Jan 12, 2024	29.24	29.34	28.95	28.97	28.32	52,000
Jan 11, 2024	29.66	29.69	29.46	29.55	28.89	23,100
Jan 10, 2024	29.39	29.45	29.13	29.38	28.72	33,200
Jan 09, 2024	29.63	29.64	29.42	29.45	28.79	43,800
Jan 08, 2024	29.69	29.80	29.69	29.69	29.02	35,800
Jan 05, 2024	29.46	29.83	29.46	29.64	28.97	32,800
Jan 04, 2024	29.81	29.86	29.63	29.63	28.96	90,400
Jan 03, 2024	29.58	29.70	29.53	29.63	28.96	389,100
Jan 02, 2024	28.81	29.14	28.81	29.04	28.39	46,000
Dec 29, 2023	28.73	28.83	28.64	28.70	28.05	29,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7322-0.0013(-0.18%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,331.06-1,770.15(-1.82%)

Koninklijke Ahold Delhaize N.V. (ADRNY)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7322
-0.0013(-0.18%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,331.06
-1,770.15(-1.82%)