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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 06, 2021	-	-	-	-	-	-
Dec. 03, 2021	236.22	236.22	225.53	235.97	235.97	400
Dec. 02, 2021	229.00	232.42	224.84	231.92	231.92	400
Dec. 01, 2021	225.73	233.42	225.73	231.92	231.92	200
Nov. 30, 2021	232.50	233.50	226.08	233.50	233.50	600
Nov. 29, 2021	239.67	239.67	228.33	235.50	235.50	900
Nov. 26, 2021	234.70	236.52	233.86	234.61	234.61	300
Nov. 24, 2021	230.10	233.57	230.10	233.57	233.57	200
Nov. 23, 2021	234.42	235.48	233.78	235.48	235.48	100
Nov. 22, 2021	238.23	238.67	236.45	238.67	238.67	200
Nov. 22, 2021	1.79 Dividend
Nov. 19, 2021	240.80	241.33	238.58	238.66	236.87	300
Nov. 18, 2021	239.96	242.14	239.71	239.79	237.99	400
Nov. 17, 2021	238.79	241.00	236.08	236.08	234.31	400
Nov. 16, 2021	240.92	241.00	238.88	240.42	238.62	200
Nov. 15, 2021	240.01	242.39	239.59	239.59	237.79	200
Nov. 12, 2021	241.40	241.40	238.08	238.08	236.29	100
Nov. 11, 2021	236.38	239.42	236.08	238.92	237.13	100
Nov. 10, 2021	241.40	241.40	233.61	236.92	235.14	500
Nov. 09, 2021	239.92	240.42	235.08	240.42	238.62	100
Nov. 08, 2021	237.92	238.84	235.61	237.91	236.13	200
Nov. 05, 2021	237.37	238.92	234.58	238.92	237.13	100
Nov. 04, 2021	235.92	236.43	233.83	233.83	232.08	100
Nov. 03, 2021	235.87	236.30	234.48	234.48	232.72	200
Nov. 02, 2021	234.00	236.42	231.58	231.58	229.84	200
Nov. 01, 2021	231.50	233.42	230.00	230.00	228.27	200
Oct. 29, 2021	230.06	231.12	228.12	231.12	229.39	1,200
Oct. 28, 2021	233.82	235.80	232.18	232.50	230.76	7,200
Oct. 27, 2021	233.27	233.27	229.56	233.27	231.52	200
Oct. 26, 2021	233.23	234.15	231.73	234.07	232.31	100
Oct. 25, 2021	232.60	232.60	230.80	230.88	229.15	200
Oct. 22, 2021	232.22	233.62	230.43	233.62	231.87	500
Oct. 21, 2021	232.42	232.42	228.00	228.00	226.29	100
Oct. 20, 2021	231.55	232.05	229.91	229.91	228.19	200
Oct. 19, 2021	226.99	229.92	226.50	226.50	224.80	900
Oct. 18, 2021	224.70	229.50	224.70	227.82	226.11	300
Oct. 15, 2021	228.31	231.11	228.01	231.11	229.38	300
Oct. 14, 2021	228.95	231.21	228.56	231.21	229.48	700
Oct. 13, 2021	229.90	231.81	228.00	231.81	230.07	800
Oct. 12, 2021	228.37	229.82	226.07	226.15	224.45	200
Oct. 11, 2021	228.82	229.61	227.10	227.10	225.40	100
Oct. 08, 2021	229.82	229.82	224.23	229.82	228.10	100
Oct. 07, 2021	229.63	229.82	223.46	229.82	228.10	800
Oct. 06, 2021	228.25	228.25	217.38	218.50	216.86	200
Oct. 05, 2021	228.32	228.32	218.87	228.32	226.61	200
Oct. 04, 2021	215.45	226.27	215.45	215.92	214.30	1,200
Oct. 01, 2021	225.21	225.21	216.60	224.58	222.90	4,100
Sep. 30, 2021	216.93	225.88	216.93	216.93	215.30	200
Sep. 29, 2021	228.10	228.10	217.18	217.18	215.55	100
Sep. 28, 2021	221.15	222.68	219.23	222.68	221.01	2,700
Sep. 27, 2021	226.42	226.50	223.86	226.50	224.80	200
Sep. 24, 2021	218.23	229.07	218.23	229.07	227.35	500
Sep. 23, 2021	229.82	229.90	219.95	228.83	227.11	400
Sep. 22, 2021	229.82	229.82	221.05	221.05	219.39	1,500
Sep. 21, 2021	224.92	224.92	221.58	224.80	223.11	200
Sep. 20, 2021	213.00	218.79	213.00	218.79	217.15	100
Sep. 17, 2021	219.00	219.93	216.06	216.07	214.45	1,400
Sep. 16, 2021	215.92	217.13	214.43	214.43	212.82	100
Sep. 15, 2021	222.50	222.50	213.00	217.42	215.79	800
Sep. 14, 2021	228.42	228.42	220.00	227.50	225.79	1,700
Sep. 13, 2021	223.85	225.09	220.08	220.08	218.43	200
Sep. 10, 2021	223.77	223.85	219.00	223.77	222.09	200
Sep. 09, 2021	223.77	223.85	218.08	223.77	222.09	100
Sep. 08, 2021	218.53	220.68	215.50	220.60	218.95	500
Sep. 07, 2021	223.42	223.42	215.08	215.08	213.47	100
Sep. 03, 2021	220.92	221.00	213.00	220.92	219.26	300
Sep. 02, 2021	224.00	224.00	216.13	223.77	222.09	300
Sep. 01, 2021	216.00	219.76	214.08	214.08	212.47	300
Aug. 31, 2021	209.23	211.05	209.23	211.02	209.44	900
Aug. 30, 2021	203.38	213.57	203.38	213.48	211.88	300
Aug. 27, 2021	209.82	210.05	208.05	209.97	208.40	300
Aug. 26, 2021	208.00	209.05	207.11	208.97	207.40	200
Aug. 25, 2021	210.50	210.69	208.65	210.62	209.04	200
Aug. 24, 2021	207.05	208.92	207.05	208.08	206.52	100
Aug. 23, 2021	213.71	213.71	204.97	213.51	211.91	100
Aug. 20, 2021	209.92	210.00	199.78	199.78	198.28	300
Aug. 19, 2021	210.00	213.60	203.23	213.60	212.00	700
Aug. 18, 2021	221.30	221.42	211.85	211.93	210.34	200
Aug. 17, 2021	221.42	221.42	211.18	221.42	219.76	100
Aug. 16, 2021	213.52	223.85	213.05	213.13	211.53	100
Aug. 13, 2021	219.82	219.87	218.33	218.33	216.69	200
Aug. 12, 2021	216.75	218.12	216.20	216.21	214.59	400
Aug. 11, 2021	222.75	222.75	214.07	214.07	212.46	400
Aug. 10, 2021	223.92	223.92	213.99	223.92	222.24	100
Aug. 09, 2021	224.65	224.65	215.53	224.23	222.55	100
Aug. 06, 2021	216.06	224.89	216.06	224.54	222.86	100
Aug. 05, 2021	225.42	225.42	217.82	217.82	216.19	200
Aug. 04, 2021	225.50	225.50	217.63	225.42	223.73	200
Aug. 03, 2021	225.42	225.42	216.74	224.87	223.18	2,000
Aug. 02, 2021	225.42	225.42	216.68	216.68	215.05	200
Jul. 30, 2021	225.42	225.42	217.99	218.07	216.43	200
Jul. 29, 2021	221.20	224.70	217.96	224.70	223.01	200
Jul. 28, 2021	220.38	221.20	212.96	215.08	213.47	300
Jul. 27, 2021	213.58	221.20	213.38	213.38	211.78	100
Jul. 26, 2021	219.29	221.12	213.40	213.40	211.80	800
Jul. 23, 2021	218.43	220.27	218.36	218.36	216.72	200
Jul. 22, 2021	218.25	218.42	215.23	218.42	216.78	1,200
Jul. 21, 2021	214.33	220.22	211.18	220.22	218.57	500
Jul. 20, 2021	217.04	217.04	211.10	211.18	209.60	200
Jul. 19, 2021	214.22	214.22	211.38	213.22	211.62	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD62,198.49-1,395.89(-2.19%)

Pernod Ricard SA (PDRDF)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
62,198.49
-1,395.89(-2.19%)