Pernod Ricard SA (PDRDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 19 |
| 23 Apr 2024 | 160.10 | 160.10 | 149.75 | 149.75 | 149.75 | 100 |
| 22 Apr 2024 | 148.55 | 154.48 | 148.55 | 151.70 | 151.70 | 200 |
| 19 Apr 2024 | 153.32 | 153.37 | 152.60 | 152.60 | 152.60 | 500 |
| 18 Apr 2024 | 152.50 | 153.99 | 152.49 | 152.49 | 152.49 | 300 |
| 17 Apr 2024 | 151.76 | 151.76 | 150.50 | 150.50 | 150.50 | 500 |
| 16 Apr 2024 | 150.75 | 150.75 | 145.81 | 145.81 | 145.81 | 500 |
| 15 Apr 2024 | 150.45 | 150.45 | 147.93 | 147.93 | 147.93 | 200 |
| 12 Apr 2024 | 151.00 | 151.00 | 149.47 | 149.47 | 149.47 | 300 |
| 11 Apr 2024 | 154.45 | 154.45 | 153.71 | 154.13 | 154.13 | 500 |
| 10 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 09 Apr 2024 | 157.65 | 157.65 | 156.50 | 156.50 | 156.50 | 200 |
| 08 Apr 2024 | 154.70 | 158.90 | 153.96 | 154.21 | 154.21 | 15,400 |
| 05 Apr 2024 | 154.21 | 154.21 | 153.65 | 154.00 | 154.00 | 100 |
| 04 Apr 2024 | 157.57 | 157.57 | 156.65 | 156.65 | 156.65 | 800 |
| 03 Apr 2024 | 157.78 | 158.98 | 157.11 | 157.35 | 157.35 | 200 |
| 02 Apr 2024 | 158.00 | 159.66 | 158.00 | 159.66 | 159.66 | 100 |
| 01 Apr 2024 | 157.40 | 161.19 | 157.40 | 157.40 | 157.40 | 500 |
| 28 Mar 2024 | 162.10 | 162.10 | 161.25 | 161.25 | 161.25 | 200 |
| 27 Mar 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 160.50 | 3,500 |
| 26 Mar 2024 | 159.55 | 161.00 | 159.55 | 161.00 | 161.00 | 8,000 |
| 25 Mar 2024 | 156.57 | 159.46 | 156.57 | 158.00 | 158.00 | 2,500 |
| 22 Mar 2024 | 155.89 | 155.89 | 155.14 | 155.14 | 155.14 | 900 |
| 21 Mar 2024 | 161.00 | 161.50 | 159.86 | 161.00 | 161.00 | 300 |
| 20 Mar 2024 | 161.90 | 162.65 | 154.75 | 162.65 | 162.65 | 2,700 |
| 19 Mar 2024 | 161.85 | 161.85 | 159.47 | 159.47 | 159.47 | 600 |
| 18 Mar 2024 | 163.00 | 163.00 | 160.92 | 161.40 | 161.40 | 100 |
| 15 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 100 |
| 14 Mar 2024 | 165.00 | 165.50 | 165.00 | 165.50 | 165.50 | 600 |
| 13 Mar 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 100 |
| 12 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 100 |
| 11 Mar 2024 | 164.13 | 165.75 | 164.00 | 165.75 | 165.75 | 500 |
| 08 Mar 2024 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | 100 |
| 07 Mar 2024 | 164.48 | 164.48 | 164.25 | 164.25 | 164.25 | 100 |
| 06 Mar 2024 | 166.10 | 166.10 | 164.50 | 164.50 | 164.50 | 3,700 |
| 05 Mar 2024 | 166.50 | 166.50 | 166.11 | 166.11 | 166.11 | 100 |
| 04 Mar 2024 | 166.50 | 166.75 | 166.25 | 166.25 | 166.25 | 200 |
| 01 Mar 2024 | 168.00 | 168.00 | 167.53 | 167.53 | 167.53 | 400 |
| 29 Feb 2024 | 166.83 | 167.00 | 166.83 | 167.00 | 167.00 | 4,100 |
| 28 Feb 2024 | 170.73 | 170.73 | 168.75 | 168.75 | 168.75 | 100 |
| 27 Feb 2024 | 171.51 | 171.53 | 171.51 | 171.53 | 171.53 | 300 |
| 26 Feb 2024 | 170.88 | 172.00 | 168.25 | 171.99 | 171.99 | 100 |
| 23 Feb 2024 | 171.31 | 171.31 | 169.00 | 170.00 | 170.00 | 100 |
| 22 Feb 2024 | 174.91 | 174.91 | 171.25 | 171.25 | 171.25 | 1,100 |
| 21 Feb 2024 | 170.47 | 172.50 | 170.47 | 170.50 | 170.50 | 100 |
| 20 Feb 2024 | 170.15 | 170.15 | 166.75 | 168.00 | 168.00 | 200 |
| 16 Feb 2024 | 167.75 | 167.75 | 167.50 | 167.50 | 167.50 | 6,400 |
| 15 Feb 2024 | 169.91 | 170.00 | 167.25 | 167.25 | 167.25 | 1,000 |
| 14 Feb 2024 | 164.64 | 166.25 | 163.75 | 163.75 | 163.75 | 2,000 |
| 13 Feb 2024 | 165.00 | 167.75 | 164.00 | 164.00 | 164.00 | 300 |
| 12 Feb 2024 | 166.75 | 169.50 | 165.95 | 165.95 | 165.95 | 200 |
| 09 Feb 2024 | 167.08 | 168.00 | 167.08 | 168.00 | 168.00 | 500 |
| 08 Feb 2024 | 169.00 | 171.25 | 169.00 | 171.25 | 171.25 | 200 |
| 07 Feb 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | 1,700 |
| 06 Feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 05 Feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 2,400 |
| 02 Feb 2024 | 168.75 | 168.75 | 163.00 | 164.20 | 164.20 | 600 |
| 01 Feb 2024 | 163.88 | 163.88 | 163.30 | 163.30 | 163.30 | 100 |
| 31 Jan 2024 | 167.00 | 167.00 | 164.12 | 164.12 | 164.12 | 4,500 |
| 30 Jan 2024 | 167.14 | 167.14 | 163.75 | 163.75 | 163.75 | 1,000 |
| 29 Jan 2024 | 168.40 | 168.40 | 165.80 | 165.80 | 165.80 | 1,500 |
| 26 Jan 2024 | 168.50 | 168.50 | 167.75 | 168.00 | 168.00 | 100 |
| 25 Jan 2024 | 160.00 | 160.00 | 157.15 | 159.79 | 159.79 | 13,000 |
| 24 Jan 2024 | 157.00 | 158.80 | 157.00 | 157.00 | 157.00 | 2,100 |
| 23 Jan 2024 | 156.72 | 156.75 | 154.73 | 154.73 | 154.73 | 500 |
| 22 Jan 2024 | 155.75 | 155.75 | 153.45 | 155.75 | 155.75 | 900 |
| 19 Jan 2024 | 155.25 | 155.50 | 153.04 | 153.04 | 153.04 | 400 |
| 18 Jan 2024 | 156.50 | 157.22 | 154.30 | 154.80 | 154.80 | 1,100 |
| 17 Jan 2024 | 158.50 | 159.95 | 156.51 | 156.51 | 156.51 | 700 |
| 16 Jan 2024 | 161.00 | 161.00 | 158.50 | 158.51 | 158.51 | 800 |
| 12 Jan 2024 | 165.00 | 165.00 | 162.95 | 164.50 | 164.50 | 600 |
| 11 Jan 2024 | 163.00 | 167.75 | 163.00 | 167.75 | 167.75 | 5,400 |
| 10 Jan 2024 | 162.75 | 164.54 | 162.50 | 163.00 | 163.00 | 900 |
| 09 Jan 2024 | 164.00 | 164.43 | 161.35 | 164.43 | 164.43 | 200 |
| 08 Jan 2024 | 165.00 | 166.25 | 164.00 | 166.25 | 166.25 | 2,300 |
| 05 Jan 2024 | 160.34 | 162.60 | 160.34 | 161.69 | 161.69 | 6,200 |
| 04 Jan 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 100 |
| 03 Jan 2024 | 164.83 | 167.07 | 164.83 | 167.07 | 167.07 | 100 |
| 02 Jan 2024 | 168.59 | 171.00 | 168.59 | 171.00 | 171.00 | 200 |
| 29 Dec 2023 | 177.00 | 178.00 | 175.53 | 175.53 | 175.53 | 200 |
| 28 Dec 2023 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | 100 |
| 27 Dec 2023 | 177.00 | 177.57 | 177.00 | 177.57 | 177.57 | 100 |
| 26 Dec 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 100 |
| 22 Dec 2023 | 177.00 | 177.40 | 175.68 | 177.22 | 177.22 | 1,100 |
| 21 Dec 2023 | 176.75 | 177.85 | 173.20 | 173.20 | 173.20 | 200 |
| 20 Dec 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 19 Dec 2023 | 173.50 | 175.77 | 173.00 | 173.50 | 173.50 | 6,100 |
| 18 Dec 2023 | 175.55 | 178.65 | 174.50 | 174.50 | 174.50 | 100 |
| 15 Dec 2023 | 176.85 | 178.17 | 175.50 | 175.50 | 175.50 | 2,200 |
| 14 Dec 2023 | 178.13 | 178.61 | 176.63 | 176.63 | 176.63 | 400 |
| 13 Dec 2023 | 166.75 | 168.85 | 166.75 | 168.85 | 168.85 | 7,500 |
| 12 Dec 2023 | 168.00 | 168.63 | 165.75 | 165.75 | 165.75 | 3,000 |
| 11 Dec 2023 | 167.25 | 168.70 | 167.25 | 168.00 | 168.00 | 500 |
| 08 Dec 2023 | 170.75 | 171.35 | 170.62 | 170.62 | 170.62 | 100 |
| 07 Dec 2023 | 170.80 | 170.80 | 168.25 | 170.50 | 170.50 | 400 |
| 06 Dec 2023 | 168.75 | 169.70 | 168.75 | 169.70 | 169.70 | 100 |
| 05 Dec 2023 | 170.45 | 171.65 | 169.50 | 171.49 | 171.49 | 500 |
| 04 Dec 2023 | 173.00 | 173.00 | 170.50 | 171.44 | 171.44 | 700 |
| 01 Dec 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 100 |
| 30 Nov 2023 | 173.00 | 176.60 | 168.68 | 172.39 | 172.39 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.