Canada Markets open in 1 hr 39 mins

Pernod Ricard SA (PDRDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
235.97+4.05 (+1.75%)
At close: 03:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2021------
Dec. 03, 2021236.22236.22225.53235.97235.97400
Dec. 02, 2021229.00232.42224.84231.92231.92400
Dec. 01, 2021225.73233.42225.73231.92231.92200
Nov. 30, 2021232.50233.50226.08233.50233.50600
Nov. 29, 2021239.67239.67228.33235.50235.50900
Nov. 26, 2021234.70236.52233.86234.61234.61300
Nov. 24, 2021230.10233.57230.10233.57233.57200
Nov. 23, 2021234.42235.48233.78235.48235.48100
Nov. 22, 2021238.23238.67236.45238.67238.67200
Nov. 22, 20211.79 Dividend
Nov. 19, 2021240.80241.33238.58238.66236.87300
Nov. 18, 2021239.96242.14239.71239.79237.99400
Nov. 17, 2021238.79241.00236.08236.08234.31400
Nov. 16, 2021240.92241.00238.88240.42238.62200
Nov. 15, 2021240.01242.39239.59239.59237.79200
Nov. 12, 2021241.40241.40238.08238.08236.29100
Nov. 11, 2021236.38239.42236.08238.92237.13100
Nov. 10, 2021241.40241.40233.61236.92235.14500
Nov. 09, 2021239.92240.42235.08240.42238.62100
Nov. 08, 2021237.92238.84235.61237.91236.13200
Nov. 05, 2021237.37238.92234.58238.92237.13100
Nov. 04, 2021235.92236.43233.83233.83232.08100
Nov. 03, 2021235.87236.30234.48234.48232.72200
Nov. 02, 2021234.00236.42231.58231.58229.84200
Nov. 01, 2021231.50233.42230.00230.00228.27200
Oct. 29, 2021230.06231.12228.12231.12229.391,200
Oct. 28, 2021233.82235.80232.18232.50230.767,200
Oct. 27, 2021233.27233.27229.56233.27231.52200
Oct. 26, 2021233.23234.15231.73234.07232.31100
Oct. 25, 2021232.60232.60230.80230.88229.15200
Oct. 22, 2021232.22233.62230.43233.62231.87500
Oct. 21, 2021232.42232.42228.00228.00226.29100
Oct. 20, 2021231.55232.05229.91229.91228.19200
Oct. 19, 2021226.99229.92226.50226.50224.80900
Oct. 18, 2021224.70229.50224.70227.82226.11300
Oct. 15, 2021228.31231.11228.01231.11229.38300
Oct. 14, 2021228.95231.21228.56231.21229.48700
Oct. 13, 2021229.90231.81228.00231.81230.07800
Oct. 12, 2021228.37229.82226.07226.15224.45200
Oct. 11, 2021228.82229.61227.10227.10225.40100
Oct. 08, 2021229.82229.82224.23229.82228.10100
Oct. 07, 2021229.63229.82223.46229.82228.10800
Oct. 06, 2021228.25228.25217.38218.50216.86200
Oct. 05, 2021228.32228.32218.87228.32226.61200
Oct. 04, 2021215.45226.27215.45215.92214.301,200
Oct. 01, 2021225.21225.21216.60224.58222.904,100
Sep. 30, 2021216.93225.88216.93216.93215.30200
Sep. 29, 2021228.10228.10217.18217.18215.55100
Sep. 28, 2021221.15222.68219.23222.68221.012,700
Sep. 27, 2021226.42226.50223.86226.50224.80200
Sep. 24, 2021218.23229.07218.23229.07227.35500
Sep. 23, 2021229.82229.90219.95228.83227.11400
Sep. 22, 2021229.82229.82221.05221.05219.391,500
Sep. 21, 2021224.92224.92221.58224.80223.11200
Sep. 20, 2021213.00218.79213.00218.79217.15100
Sep. 17, 2021219.00219.93216.06216.07214.451,400
Sep. 16, 2021215.92217.13214.43214.43212.82100
Sep. 15, 2021222.50222.50213.00217.42215.79800
Sep. 14, 2021228.42228.42220.00227.50225.791,700
Sep. 13, 2021223.85225.09220.08220.08218.43200
Sep. 10, 2021223.77223.85219.00223.77222.09200
Sep. 09, 2021223.77223.85218.08223.77222.09100
Sep. 08, 2021218.53220.68215.50220.60218.95500
Sep. 07, 2021223.42223.42215.08215.08213.47100
Sep. 03, 2021220.92221.00213.00220.92219.26300
Sep. 02, 2021224.00224.00216.13223.77222.09300
Sep. 01, 2021216.00219.76214.08214.08212.47300
Aug. 31, 2021209.23211.05209.23211.02209.44900
Aug. 30, 2021203.38213.57203.38213.48211.88300
Aug. 27, 2021209.82210.05208.05209.97208.40300
Aug. 26, 2021208.00209.05207.11208.97207.40200
Aug. 25, 2021210.50210.69208.65210.62209.04200
Aug. 24, 2021207.05208.92207.05208.08206.52100
Aug. 23, 2021213.71213.71204.97213.51211.91100
Aug. 20, 2021209.92210.00199.78199.78198.28300
Aug. 19, 2021210.00213.60203.23213.60212.00700
Aug. 18, 2021221.30221.42211.85211.93210.34200
Aug. 17, 2021221.42221.42211.18221.42219.76100
Aug. 16, 2021213.52223.85213.05213.13211.53100
Aug. 13, 2021219.82219.87218.33218.33216.69200
Aug. 12, 2021216.75218.12216.20216.21214.59400
Aug. 11, 2021222.75222.75214.07214.07212.46400
Aug. 10, 2021223.92223.92213.99223.92222.24100
Aug. 09, 2021224.65224.65215.53224.23222.55100
Aug. 06, 2021216.06224.89216.06224.54222.86100
Aug. 05, 2021225.42225.42217.82217.82216.19200
Aug. 04, 2021225.50225.50217.63225.42223.73200
Aug. 03, 2021225.42225.42216.74224.87223.182,000
Aug. 02, 2021225.42225.42216.68216.68215.05200
Jul. 30, 2021225.42225.42217.99218.07216.43200
Jul. 29, 2021221.20224.70217.96224.70223.01200
Jul. 28, 2021220.38221.20212.96215.08213.47300
Jul. 27, 2021213.58221.20213.38213.38211.78100
Jul. 26, 2021219.29221.12213.40213.40211.80800
Jul. 23, 2021218.43220.27218.36218.36216.72200
Jul. 22, 2021218.25218.42215.23218.42216.781,200
Jul. 21, 2021214.33220.22211.18220.22218.57500
Jul. 20, 2021217.04217.04211.10211.18209.60200
Jul. 19, 2021214.22214.22211.38213.22211.621,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...