Pernod Ricard SA (PDRDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

184.38

+0.44

(+0.24%)

At close: 03:49PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	189.10	191.67	188.00	188.50	188.50	900
May 23, 2022	193.17	194.92	190.33	191.50	191.50	400
May 20, 2022	187.80	193.92	184.30	184.38	184.38	3,000
May 19, 2022	182.21	190.67	182.21	183.94	183.94	500
May 18, 2022	194.75	196.57	190.80	190.88	190.88	400
May 17, 2022	199.99	204.40	194.43	204.32	204.32	800
May 16, 2022	197.00	202.37	195.50	195.58	195.58	500
May 13, 2022	194.33	196.92	194.33	196.92	196.92	1,200
May 12, 2022	190.42	191.94	187.40	187.43	187.43	500
May 11, 2022	192.83	197.17	191.80	195.67	195.67	300
May 10, 2022	187.83	190.42	186.00	186.08	186.08	600
May 09, 2022	187.21	188.30	184.69	184.77	184.77	1,400
May 06, 2022	200.10	200.10	191.48	192.16	192.16	500
May 05, 2022	204.48	205.62	200.18	200.58	200.58	400
May 04, 2022	208.92	208.92	200.00	200.08	200.08	1,400
May 03, 2022	208.79	211.59	205.62	205.62	205.62	300
May 02, 2022	205.68	208.95	202.08	202.58	202.58	1,400
Apr 29, 2022	209.72	209.72	206.00	209.42	209.42	900
Apr 28, 2022	200.58	205.42	200.58	203.25	203.25	300
Apr 27, 2022	205.08	208.50	204.00	204.08	204.08	200
Apr 26, 2022	211.00	211.00	204.50	204.58	204.58	500
Apr 25, 2022	207.15	209.12	204.14	208.72	208.72	200
Apr 22, 2022	211.42	211.42	206.58	206.58	206.58	300
Apr 21, 2022	214.52	214.52	208.38	208.38	208.38	4,100
Apr 20, 2022	212.52	213.92	210.19	213.92	213.92	200
Apr 19, 2022	207.30	208.37	205.78	207.62	207.62	300
Apr 18, 2022	216.92	217.00	208.50	208.58	208.58	400
Apr 14, 2022	208.50	216.49	208.50	209.83	209.83	300
Apr 13, 2022	210.42	211.02	203.08	205.00	205.00	300
Apr 12, 2022	213.79	218.42	211.01	211.01	211.01	400
Apr 11, 2022	219.80	219.80	213.58	213.87	213.87	2,000
Apr 08, 2022	216.98	220.37	216.98	217.30	217.30	900
Apr 07, 2022	216.37	220.42	211.00	211.08	211.08	200
Apr 06, 2022	213.58	220.92	213.50	213.58	213.58	900
Apr 05, 2022	220.02	221.47	219.20	219.63	219.63	200
Apr 04, 2022	219.35	223.42	216.99	217.07	217.07	300
Apr 01, 2022	219.85	226.52	215.70	226.52	226.52	200
Mar 31, 2022	220.00	224.37	217.13	217.13	217.13	1,500
Mar 30, 2022	221.88	222.08	213.15	213.57	213.57	400
Mar 29, 2022	211.15	220.99	211.15	220.92	220.92	300
Mar 28, 2022	202.82	212.47	202.28	202.28	202.28	200
Mar 25, 2022	203.46	213.57	203.30	203.38	203.38	200
Mar 24, 2022	211.12	211.12	201.10	201.10	201.10	200
Mar 23, 2022	210.45	210.45	200.15	210.37	210.37	200
Mar 22, 2022	209.50	210.31	207.33	207.33	207.33	1,200
Mar 21, 2022	211.50	216.92	206.65	206.73	206.73	200
Mar 18, 2022	206.42	213.42	203.05	213.42	213.42	300
Mar 17, 2022	210.02	210.10	201.11	202.08	202.08	500
Mar 16, 2022	195.08	207.02	195.08	196.43	196.43	200
Mar 15, 2022	197.80	200.67	189.00	200.42	200.42	7,400
Mar 14, 2022	202.00	202.00	190.49	200.92	200.92	100
Mar 11, 2022	202.67	202.67	188.75	188.83	188.83	500
Mar 10, 2022	198.95	200.28	195.78	198.57	198.57	600
Mar 09, 2022	200.00	207.45	196.05	197.63	197.63	400
Mar 08, 2022	191.38	196.67	187.13	196.67	196.67	900
Mar 07, 2022	198.61	198.61	188.56	188.56	188.56	500
Mar 04, 2022	201.01	205.92	197.42	197.42	197.42	700
Mar 03, 2022	218.75	218.75	208.10	216.92	216.92	300
Mar 02, 2022	211.49	214.17	210.29	214.17	214.17	100
Mar 01, 2022	216.68	222.42	211.41	211.49	211.49	400
Feb 28, 2022	218.15	222.16	214.92	214.92	214.92	200
Feb 25, 2022	222.45	225.52	214.75	219.58	219.58	400
Feb 24, 2022	213.92	216.62	206.58	214.94	214.94	200
Feb 23, 2022	225.27	226.42	218.50	225.92	225.92	300
Feb 22, 2022	220.30	220.93	217.10	217.10	217.10	1,000
Feb 18, 2022	224.90	225.01	221.88	225.01	225.01	200
Feb 17, 2022	220.30	224.80	217.62	224.72	224.72	1,200
Feb 16, 2022	214.93	218.35	214.51	218.35	218.35	700
Feb 15, 2022	222.47	222.55	216.10	216.18	216.18	300
Feb 14, 2022	219.85	219.85	209.68	210.54	210.54	400
Feb 11, 2022	218.45	221.78	214.03	214.03	214.03	200
Feb 10, 2022	217.61	221.11	216.17	221.11	221.11	200
Feb 09, 2022	221.50	221.50	217.62	221.42	221.42	200
Feb 08, 2022	211.64	224.42	211.64	224.42	224.42	400
Feb 07, 2022	217.31	217.84	215.94	216.03	216.03	700
Feb 04, 2022	216.88	219.57	216.63	216.71	216.71	500
Feb 03, 2022	224.92	224.92	214.23	224.42	224.42	300
Feb 02, 2022	227.27	227.35	217.74	217.82	217.82	700
Feb 01, 2022	225.30	225.30	214.51	214.51	214.51	300
Jan 31, 2022	216.92	217.00	209.68	216.92	216.92	12,700
Jan 28, 2022	212.44	215.00	209.58	215.00	215.00	700
Jan 27, 2022	218.90	218.90	213.71	214.08	214.08	9,500
Jan 26, 2022	217.78	219.75	212.03	219.75	219.75	700
Jan 25, 2022	218.06	218.06	214.49	215.58	215.58	600
Jan 24, 2022	221.92	221.92	215.33	221.88	221.88	900
Jan 21, 2022	226.50	226.50	221.41	226.42	226.42	200
Jan 20, 2022	223.75	225.87	223.03	223.03	223.03	1,200
Jan 19, 2022	225.76	226.79	223.97	226.71	226.71	400
Jan 18, 2022	226.10	226.10	222.81	225.42	225.42	500
Jan 14, 2022	227.92	228.00	225.08	227.96	227.96	3,400
Jan 13, 2022	228.42	228.50	225.08	225.08	225.08	300
Jan 12, 2022	229.69	230.25	228.23	230.25	230.25	300
Jan 11, 2022	225.00	233.85	225.00	225.08	225.08	300
Jan 10, 2022	225.88	237.99	225.88	230.00	230.00	500
Jan 07, 2022	231.00	231.87	228.48	231.84	231.84	5,200
Jan 06, 2022	244.50	244.50	234.09	242.42	242.42	400
Jan 05, 2022	244.32	246.48	242.30	246.48	246.48	400
Jan 04, 2022	240.83	244.11	240.83	242.18	242.18	400
Jan 03, 2022	240.75	240.75	235.70	238.63	238.63	400
Dec 31, 2021	234.20	240.92	234.20	240.83	240.83	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,011.52+448.36(+1.19%)

Pernod Ricard SA (PDRDF)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,011.52
+448.36(+1.19%)