Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kerry Group Plc ADR (OP: KRYAY )

84.93 +0.55 (+0.65%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 84.64 84.90 84.27 84.38 7,422 +0.14(+0.17%)
May 30, 2024 84.10 84.71 84.10 84.24 13,949 +0.03(+0.04%)
May 29, 2024 83.98 84.42 83.82 84.21 6,915 -0.20(-0.24%)
May 28, 2024 84.26 84.98 84.22 84.41 6,294 -0.74(-0.87%)
May 24, 2024 85.35 85.35 84.73 85.15 4,805 +0.46(+0.54%)
May 23, 2024 85.93 86.16 84.69 84.69 32,511 -1.16(-1.36%)
May 22, 2024 84.50 86.18 84.50 85.85 25,483 +0.07(+0.09%)
May 21, 2024 85.07 85.78 84.80 85.78 7,427 +0.50(+0.59%)
May 20, 2024 84.59 85.50 84.59 85.28 5,340 -0.64(-0.75%)
May 17, 2024 86.09 86.09 85.75 85.92 2,728 -0.09(-0.11%)
May 16, 2024 86.05 86.44 85.62 86.02 4,869 +0.71(+0.83%)
May 15, 2024 85.40 85.50 85.20 85.31 3,387 -0.62(-0.73%)
May 14, 2024 86.20 86.34 85.64 85.93 6,210 -0.20(-0.24%)
May 13, 2024 86.47 86.47 85.78 86.14 6,694 -0.38(-0.43%)
May 10, 2024 86.08 86.51 85.81 86.51 2,670 +0.16(+0.19%)
May 09, 2024 86.48 86.48 86.01 86.35 4,757 -0.03(-0.03%)
May 08, 2024 86.20 86.51 86.20 86.38 5,698 -0.02(-0.02%)
May 07, 2024 86.04 86.83 86.04 86.40 4,153 -0.27(-0.31%)
May 06, 2024 86.90 86.91 86.31 86.67 2,948 +0.25(+0.28%)
May 03, 2024 86.76 87.84 86.42 86.42 3,172 -1.70(-1.93%)
May 02, 2024 87.54 88.53 87.54 88.12 4,470 +1.42(+1.64%)
May 01, 2024 85.36 86.70 85.36 86.70 2,357 +0.17(+0.20%)
Apr 30, 2024 86.90 86.90 85.78 86.53 2,800 -0.62(-0.71%)
Apr 29, 2024 86.41 87.19 86.41 87.15 10,233 +0.08(+0.09%)
Apr 26, 2024 85.95 87.08 85.48 87.07 12,014 +2.18(+2.57%)
Apr 25, 2024 83.82 85.18 83.82 84.89 9,730 -0.96(-1.12%)
Apr 24, 2024 85.03 85.85 84.67 85.85 6,599 -0.25(-0.29%)
Apr 23, 2024 85.82 86.21 85.62 86.10 11,293 -0.19(-0.22%)
Apr 22, 2024 85.75 86.86 85.75 86.29 21,668 +0.46(+0.54%)
Apr 19, 2024 85.55 85.83 84.58 85.83 38,825 +1.07(+1.26%)
Apr 18, 2024 84.53 84.76 84.30 84.76 12,060 +0.00(+0.00%)
Apr 17, 2024 83.96 84.77 83.78 84.76 8,618 +0.05(+0.05%)
Apr 16, 2024 84.87 85.18 83.72 84.72 10,237 -0.47(-0.56%)
Apr 15, 2024 85.70 86.65 85.04 85.19 6,709 -0.71(-0.83%)
Apr 12, 2024 85.23 85.97 84.93 85.90 3,913 -0.63(-0.73%)
Apr 11, 2024 85.95 86.70 85.93 86.53 6,981 +2.01(+2.38%)
Apr 10, 2024 85.38 85.79 84.10 84.52 5,544 -1.45(-1.69%)
Apr 09, 2024 85.85 85.99 85.03 85.97 9,000 +1.34(+1.58%)
Apr 08, 2024 85.26 85.26 84.32 84.63 13,635 +0.55(+0.65%)
Apr 05, 2024 83.55 84.28 83.55 84.08 6,669 -0.19(-0.22%)
Apr 04, 2024 85.67 85.67 84.07 84.27 3,149 -2.14(-2.47%)
Apr 03, 2024 85.12 86.40 85.12 86.40 4,710 +0.04(+0.05%)
Apr 02, 2024 86.27 86.48 85.98 86.36 6,493 +0.44(+0.51%)
Apr 01, 2024 87.46 89.11 85.29 85.92 8,389 +0.16(+0.19%)
Mar 28, 2024 85.83 86.22 85.76 85.76 4,535 -0.72(-0.83%)
Mar 27, 2024 86.60 86.80 86.23 86.48 5,628 -0.99(-1.13%)
Mar 26, 2024 87.36 87.64 87.30 87.47 3,703 +0.20(+0.23%)
Mar 25, 2024 87.76 87.78 87.27 87.27 4,161 -1.27(-1.43%)
Mar 22, 2024 88.09 88.73 88.09 88.54 6,212 +0.03(+0.03%)
Mar 21, 2024 88.04 88.83 88.04 88.51 3,393 -0.92(-1.03%)
Mar 20, 2024 88.47 89.43 88.47 89.43 3,396 +0.88(+0.99%)
Mar 19, 2024 88.70 88.95 88.47 88.55 7,369 -0.08(-0.09%)
Mar 18, 2024 88.83 88.98 88.63 88.63 9,434 -1.12(-1.25%)
Mar 15, 2024 89.23 90.04 89.23 89.75 2,874 +0.98(+1.11%)
Mar 14, 2024 90.04 90.04 88.66 88.77 4,527 -0.11(-0.12%)
Mar 13, 2024 89.67 89.67 88.88 88.88 3,140 -0.97(-1.08%)
Mar 12, 2024 89.65 89.89 89.35 89.85 3,530 -0.09(-0.10%)
Mar 11, 2024 89.89 90.43 89.79 89.94 3,287 +0.43(+0.48%)
Mar 08, 2024 89.50 89.59 89.46 89.51 3,267 -0.07(-0.08%)
Mar 07, 2024 89.67 89.75 89.58 89.58 3,471 +1.30(+1.47%)
Mar 06, 2024 88.38 88.50 87.91 88.28 7,330 -0.09(-0.10%)
Mar 05, 2024 87.45 88.37 87.45 88.37 4,749 +1.42(+1.63%)
Mar 04, 2024 87.23 87.44 86.87 86.95 4,253 -1.31(-1.48%)
Mar 01, 2024 87.32 88.26 87.32 88.26 5,833 +0.12(+0.14%)
Feb 29, 2024 88.34 88.34 87.64 88.14 19,513 +1.11(+1.28%)
Feb 28, 2024 86.59 87.03 86.15 87.03 5,967 +0.83(+0.96%)
Feb 27, 2024 87.20 87.20 86.02 86.20 13,803 -1.29(-1.47%)
Feb 26, 2024 88.13 88.13 87.15 87.49 6,520 -1.01(-1.14%)
Feb 23, 2024 88.54 88.82 88.25 88.50 3,638 +1.10(+1.26%)
Feb 22, 2024 87.42 87.75 86.90 87.40 16,388 +1.02(+1.18%)
Feb 21, 2024 86.58 86.74 86.18 86.38 5,071 +0.61(+0.71%)
Feb 20, 2024 85.23 86.04 85.09 85.77 5,060 +2.86(+3.45%)
Feb 16, 2024 83.18 83.26 82.09 82.91 13,038 -1.87(-2.21%)
Feb 15, 2024 86.42 86.49 84.50 84.78 43,756 -3.56(-4.03%)
Feb 14, 2024 87.49 88.44 87.30 88.34 12,373 +0.84(+0.96%)
Feb 13, 2024 86.59 87.50 86.18 87.50 19,934 +0.15(+0.17%)
Feb 12, 2024 86.81 87.38 86.63 87.35 56,229 -0.03(-0.03%)
Feb 09, 2024 86.72 87.38 86.45 87.38 33,646 -1.73(-1.94%)
Feb 08, 2024 89.03 89.31 88.99 89.11 3,864 +1.05(+1.19%)
Feb 07, 2024 87.79 88.07 87.79 88.06 4,930 +1.06(+1.22%)
Feb 06, 2024 87.01 87.80 87.00 87.00 6,197 -0.06(-0.07%)
Feb 05, 2024 86.77 87.27 86.73 87.06 6,419 +1.09(+1.27%)
Feb 02, 2024 85.60 86.15 85.41 85.97 18,804 -3.34(-3.74%)
Feb 01, 2024 89.27 89.60 88.73 89.31 6,788 -0.34(-0.38%)
Jan 31, 2024 90.12 90.24 89.55 89.65 13,859 +0.32(+0.36%)
Jan 30, 2024 89.08 89.48 89.08 89.33 7,185 -0.15(-0.17%)
Jan 29, 2024 88.20 89.48 88.15 89.48 11,197 +0.75(+0.84%)
Jan 26, 2024 88.44 89.00 88.25 88.73 31,738 +1.22(+1.39%)
Jan 25, 2024 87.75 87.76 87.15 87.52 8,239 +0.45(+0.52%)
Jan 24, 2024 86.83 87.46 86.77 87.07 7,090 +0.47(+0.54%)
Jan 23, 2024 86.29 86.77 86.22 86.60 9,282 -0.15(-0.17%)
Jan 22, 2024 87.20 87.26 86.75 86.75 15,688 +0.67(+0.78%)
Jan 19, 2024 84.88 86.08 84.88 86.08 15,040 +1.76(+2.09%)
Jan 18, 2024 83.94 84.32 83.69 84.32 22,486 +0.14(+0.17%)
Jan 17, 2024 83.25 84.18 83.25 84.18 15,389 +0.24(+0.29%)
Jan 16, 2024 83.46 84.19 83.31 83.94 15,886 +1.04(+1.25%)
Jan 12, 2024 83.78 83.85 82.90 82.90 8,868 -0.83(-1.00%)
Jan 11, 2024 82.88 84.15 82.88 83.73 16,153 -0.44(-0.52%)
Jan 10, 2024 84.10 84.79 84.05 84.17 7,446 -1.65(-1.92%)
Jan 09, 2024 85.59 85.91 85.38 85.82 10,659 -0.34(-0.39%)
Jan 08, 2024 85.09 86.18 84.95 86.16 16,312 +1.32(+1.56%)
Jan 05, 2024 84.41 85.02 84.34 84.84 10,576 -0.87(-1.02%)
Jan 04, 2024 85.68 85.97 85.61 85.71 19,350 +0.14(+0.17%)
Jan 03, 2024 84.81 85.63 84.51 85.56 6,854 +0.55(+0.64%)
Jan 02, 2024 85.46 85.85 85.00 85.02 21,234 -2.47(-2.82%)
Dec 29, 2023 87.19 87.49 87.04 87.49 6,070 +0.80(+0.92%)
Dec 28, 2023 86.86 87.00 86.30 86.69 10,273 -0.35(-0.40%)
Dec 27, 2023 86.41 87.36 86.40 87.04 9,029 +1.58(+1.85%)
Dec 26, 2023 84.82 86.00 84.36 85.46 6,706 +0.24(+0.28%)
Dec 22, 2023 85.19 85.37 84.00 85.22 13,701 +1.58(+1.89%)
Dec 21, 2023 83.33 83.74 83.07 83.64 18,623 +1.17(+1.42%)
Dec 20, 2023 82.68 82.68 82.27 82.47 13,011 +0.07(+0.08%)
Dec 19, 2023 82.59 82.76 81.86 82.40 14,270 +0.08(+0.10%)
Dec 18, 2023 81.91 82.34 81.58 82.32 16,547 +1.70(+2.11%)
Dec 15, 2023 80.94 80.96 80.41 80.62 20,204 -1.29(-1.57%)
Dec 14, 2023 82.46 82.46 81.65 81.91 18,613 +0.50(+0.61%)
Dec 13, 2023 80.63 81.41 79.93 81.41 26,234 +1.97(+2.48%)
Dec 12, 2023 79.72 79.91 78.97 79.44 25,726 -0.71(-0.88%)
Dec 11, 2023 79.88 80.15 79.53 80.15 29,337 +0.12(+0.15%)
Dec 08, 2023 80.30 80.61 79.95 80.03 9,667 -1.37(-1.69%)
Dec 07, 2023 80.77 81.42 80.75 81.40 10,743 +0.73(+0.90%)
Dec 06, 2023 80.56 81.20 80.30 80.67 10,886 -0.73(-0.90%)
Dec 05, 2023 81.27 81.40 80.84 81.40 13,440 +0.46(+0.57%)
Dec 04, 2023 80.40 80.94 80.29 80.94 19,540 +0.60(+0.75%)
Dec 01, 2023 79.88 80.71 79.88 80.34 21,541 -0.98(-1.21%)
Nov 30, 2023 80.91 82.06 80.52 81.32 23,779 +0.62(+0.77%)
Nov 29, 2023 81.25 81.37 80.70 80.70 11,517 -1.20(-1.47%)
Nov 28, 2023 81.43 82.08 81.33 81.90 11,733 +0.31(+0.38%)
Nov 27, 2023 81.59 81.69 81.20 81.59 12,813 -0.04(-0.05%)
Nov 24, 2023 80.59 81.63 80.59 81.63 4,354 +1.33(+1.66%)
Nov 22, 2023 79.70 80.45 79.70 80.30 10,793 +1.95(+2.49%)
Nov 21, 2023 78.68 78.93 78.30 78.35 31,134 -0.91(-1.15%)
Nov 20, 2023 79.49 79.50 78.70 79.26 27,364 -0.51(-0.64%)
Nov 17, 2023 78.78 79.77 78.78 79.77 18,926 -0.10(-0.13%)
Nov 16, 2023 80.05 80.44 79.60 79.87 17,339 -0.18(-0.22%)
Nov 15, 2023 80.12 80.35 79.78 80.05 12,525 +0.16(+0.20%)
Nov 14, 2023 79.78 80.42 79.63 79.89 27,117 +2.08(+2.67%)
Nov 13, 2023 77.17 77.85 77.07 77.81 25,117 +0.17(+0.21%)
Nov 10, 2023 78.01 78.01 77.40 77.64 21,003 -0.97(-1.23%)
Nov 09, 2023 79.85 80.00 78.61 78.61 19,979 -0.38(-0.48%)
Nov 08, 2023 79.05 79.62 78.96 78.99 27,449 +0.05(+0.06%)
Nov 07, 2023 79.31 79.43 78.74 78.94 14,290 -0.91(-1.14%)
Nov 06, 2023 80.00 80.30 79.76 79.85 21,553 -1.17(-1.44%)
Nov 03, 2023 80.38 81.39 80.19 81.02 10,059 +1.93(+2.44%)
Nov 02, 2023 79.27 79.70 78.95 79.09 10,586 +2.02(+2.62%)
Nov 01, 2023 77.17 77.42 76.63 77.07 19,002 -0.43(-0.55%)
Oct 31, 2023 77.13 77.62 76.53 77.50 69,935 +0.56(+0.72%)
Oct 30, 2023 76.52 77.18 76.15 76.94 23,183 +0.66(+0.87%)
Oct 27, 2023 79.04 79.04 75.83 76.28 26,962 -0.04(-0.05%)
Oct 26, 2023 76.94 77.94 75.54 76.32 19,742 -3.69(-4.61%)
Oct 25, 2023 79.50 80.21 79.32 80.01 23,912 +1.10(+1.39%)
Oct 24, 2023 77.33 79.22 77.33 78.91 68,167 +1.46(+1.89%)
Oct 23, 2023 76.78 78.14 76.07 77.45 31,125 +2.31(+3.07%)
Oct 20, 2023 75.96 77.75 75.13 75.14 49,077 -1.64(-2.14%)
Oct 19, 2023 76.31 77.69 76.20 76.78 35,579 -1.24(-1.59%)
Oct 18, 2023 78.01 80.25 78.00 78.02 20,962 -0.84(-1.07%)
Oct 17, 2023 79.00 79.90 78.56 78.86 38,106 -0.86(-1.07%)
Oct 16, 2023 79.50 80.00 79.41 79.72 42,103 +2.12(+2.73%)
Oct 13, 2023 79.09 79.09 77.50 77.60 18,765 -1.38(-1.75%)
Oct 12, 2023 80.11 80.11 78.98 78.98 23,139 -1.83(-2.26%)
Oct 11, 2023 80.60 81.41 80.31 80.81 15,096 -0.79(-0.97%)
Oct 10, 2023 81.76 82.30 81.19 81.60 46,303 +1.71(+2.14%)
Oct 09, 2023 79.78 80.03 79.45 79.89 17,033 -0.47(-0.58%)
Oct 06, 2023 79.20 80.43 78.99 80.36 27,385 -2.39(-2.89%)
Oct 05, 2023 82.72 82.90 82.22 82.75 23,406 +0.99(+1.21%)
Oct 04, 2023 81.73 81.92 80.76 81.76 23,343 -0.06(-0.07%)
Oct 03, 2023 81.97 82.20 81.52 81.82 25,284 +0.27(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.