Kerry Group plc (KRYAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:17AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| Apr 22, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 200 |
| Apr 19, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| Apr 18, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 300 |
| Apr 17, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 59,400 |
| Apr 16, 2024 | 84.54 | 84.54 | 84.52 | 84.52 | 84.52 | 93,500 |
| Apr 15, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 100,200 |
| Apr 12, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Apr 11, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 200 |
| Apr 11, 2024 | 0.868 Dividend | |||||
| Apr 10, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 700 |
| Apr 09, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Apr 08, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Apr 05, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Apr 04, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Apr 03, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Apr 02, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
| Apr 01, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Mar 28, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Mar 27, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Mar 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Mar 25, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
| Mar 22, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Mar 21, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Mar 20, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| Mar 19, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
| Mar 18, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
| Mar 15, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| Mar 14, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 3,200 |
| Mar 13, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| Mar 12, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| Mar 11, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| Mar 08, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| Mar 07, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 300 |
| Mar 06, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 700 |
| Mar 05, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 1,300 |
| Mar 04, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 400 |
| Mar 01, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| Feb 29, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| Feb 28, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| Feb 27, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 1,100 |
| Feb 26, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 100 |
| Feb 23, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 87.34 | 100 |
| Feb 22, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
| Feb 21, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
| Feb 20, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 300 |
| Feb 16, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 500 |
| Feb 15, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 82.94 | 700 |
| Feb 14, 2024 | 89.35 | 89.35 | 85.84 | 85.84 | 84.98 | 1,000 |
| Feb 13, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 500 |
| Feb 12, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 300 |
| Feb 09, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| Feb 08, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| Feb 07, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| Feb 06, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| Feb 05, 2024 | 86.50 | 86.53 | 86.50 | 86.53 | 85.67 | 600 |
| Feb 02, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | - |
| Feb 01, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | 7,200 |
| Jan 31, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.83 | 200 |
| Jan 30, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| Jan 29, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| Jan 26, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 100 |
| Jan 25, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| Jan 24, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| Jan 23, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 300 |
| Jan 22, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| Jan 19, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| Jan 18, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| Jan 17, 2024 | 84.71 | 84.75 | 84.71 | 84.75 | 83.91 | 300 |
| Jan 16, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| Jan 12, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| Jan 11, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| Jan 10, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| Jan 09, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| Jan 08, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| Jan 05, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| Jan 04, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | 100 |
| Jan 03, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| Jan 02, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 500 |
| Dec 29, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| Dec 28, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 104,500 |
| Dec 27, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 127,100 |
| Dec 26, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| Dec 22, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 200 |
| Dec 21, 2023 | 82.04 | 83.00 | 81.33 | 81.33 | 80.52 | 400 |
| Dec 20, 2023 | 82.53 | 82.53 | 81.75 | 81.75 | 80.93 | 5,400 |
| Dec 19, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 700 |
| Dec 18, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 5,000 |
| Dec 15, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| Dec 14, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 13,000 |
| Dec 13, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| Dec 12, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 500 |
| Dec 11, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| Dec 08, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 200 |
| Dec 07, 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | - |
| Dec 06, 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | 300 |
| Dec 05, 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | - |
| Dec 04, 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | 200 |
| Dec 01, 2023 | 78.63 | 78.63 | 78.63 | 78.63 | 77.85 | 200 |
| Nov 30, 2023 | 79.68 | 79.68 | 79.68 | 79.68 | 78.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.