Skip to main content

Koninklijke Ahold ADR (OP: ADRNY )

29.93 +0.05 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.03 31.13 31.02 31.10 31,607 +0.17(+0.55%)
Jul 29, 2021 30.75 30.96 30.75 30.93 29,834 +0.48(+1.58%)
Jul 28, 2021 30.42 30.50 30.27 30.45 29,350 +0.00(+0.00%)
Jul 27, 2021 30.33 30.49 30.30 30.45 17,327 -0.12(-0.39%)
Jul 26, 2021 30.50 30.59 30.46 30.57 24,798 +0.15(+0.49%)
Jul 23, 2021 30.31 30.48 30.31 30.42 40,672 +0.31(+1.03%)
Jul 22, 2021 30.11 30.21 30.11 30.11 106,426 -0.11(-0.36%)
Jul 21, 2021 30.12 30.28 30.12 30.22 27,542 +0.55(+1.85%)
Jul 20, 2021 29.70 29.82 29.53 29.67 28,826 +0.05(+0.17%)
Jul 19, 2021 29.77 29.83 29.60 29.62 50,016 -0.64(-2.12%)
Jul 16, 2021 30.14 30.29 30.07 30.26 21,583 +0.34(+1.14%)
Jul 15, 2021 30.00 30.01 29.83 29.92 29,553 -0.32(-1.06%)
Jul 14, 2021 30.02 30.27 30.01 30.24 153,655 +0.23(+0.77%)
Jul 13, 2021 30.08 30.17 29.96 30.01 23,513 -0.19(-0.63%)
Jul 12, 2021 30.13 30.24 30.13 30.20 39,902 +0.15(+0.50%)
Jul 09, 2021 30.12 30.18 30.00 30.05 42,680 +0.06(+0.20%)
Jul 08, 2021 30.09 30.11 29.92 29.99 46,943 -0.11(-0.37%)
Jul 07, 2021 30.11 30.28 30.00 30.10 99,495 +0.31(+1.04%)
Jul 06, 2021 29.97 30.01 29.72 29.79 34,983 -0.21(-0.70%)
Jul 02, 2021 29.76 30.03 29.74 30.00 67,546 +0.17(+0.57%)
Jul 01, 2021 29.92 29.94 29.79 29.83 59,814 +0.14(+0.47%)
Jun 30, 2021 29.84 29.84 29.62 29.69 38,612 +0.20(+0.69%)
Jun 29, 2021 29.53 29.55 29.46 29.48 26,055 +0.12(+0.43%)
Jun 28, 2021 29.43 29.51 29.35 29.36 84,678 -0.10(-0.34%)
Jun 25, 2021 29.48 29.55 29.45 29.46 22,954 +0.06(+0.20%)
Jun 24, 2021 29.41 29.51 29.33 29.40 25,469 +0.11(+0.38%)
Jun 23, 2021 29.76 29.76 29.29 29.29 205,093 -0.45(-1.51%)
Jun 22, 2021 29.57 29.75 29.57 29.74 64,903 +0.14(+0.47%)
Jun 21, 2021 29.39 29.63 29.39 29.60 144,514 +0.50(+1.70%)
Jun 18, 2021 29.04 29.22 28.89 29.11 35,165 -0.43(-1.44%)
Jun 17, 2021 29.57 29.71 29.48 29.53 56,538 -0.07(-0.24%)
Jun 16, 2021 29.89 29.92 29.55 29.60 40,617 -0.54(-1.79%)
Jun 15, 2021 30.07 30.17 30.01 30.14 39,558 +0.07(+0.25%)
Jun 14, 2021 30.17 30.17 30.03 30.07 10,499 +0.06(+0.19%)
Jun 11, 2021 29.94 30.01 29.87 30.01 34,335 -0.03(-0.10%)
Jun 10, 2021 30.09 30.15 29.93 30.04 32,152 +0.32(+1.08%)
Jun 09, 2021 30.00 30.00 29.72 29.72 47,431 -0.15(-0.50%)
Jun 08, 2021 29.94 30.00 29.80 29.87 161,202 +0.25(+0.84%)
Jun 07, 2021 29.65 29.83 29.59 29.62 790,731 +0.32(+1.09%)
Jun 04, 2021 29.18 29.41 29.18 29.30 197,134 -0.02(-0.07%)
Jun 03, 2021 29.23 29.38 29.11 29.32 32,980 +0.39(+1.35%)
Jun 02, 2021 29.10 29.10 28.87 28.93 40,849 -0.06(-0.21%)
Jun 01, 2021 29.19 29.27 28.97 28.99 49,235 -0.45(-1.53%)
May 28, 2021 29.01 29.49 29.01 29.44 281,271 +0.12(+0.39%)
May 27, 2021 29.12 29.36 29.02 29.32 90,652 +0.41(+1.42%)
May 26, 2021 29.06 29.19 28.85 28.91 28,746 -0.30(-1.01%)
May 25, 2021 29.31 29.33 29.11 29.21 26,842 -0.12(-0.41%)
May 24, 2021 29.27 29.34 29.20 29.33 14,650 +0.01(+0.04%)
May 21, 2021 29.28 29.51 29.19 29.32 30,485 +0.08(+0.27%)
May 20, 2021 29.14 29.42 28.91 29.24 28,533 +0.12(+0.43%)
May 19, 2021 29.32 29.34 29.04 29.11 27,700 -0.27(-0.90%)
May 18, 2021 29.52 29.59 29.24 29.38 31,297 +0.28(+0.96%)
May 17, 2021 28.95 29.31 28.92 29.10 48,456 +0.58(+2.03%)
May 14, 2021 28.57 28.68 28.38 28.52 43,323 +0.06(+0.21%)
May 13, 2021 28.17 28.57 28.17 28.46 48,531 +0.05(+0.18%)
May 12, 2021 28.71 28.71 28.28 28.41 68,713 +0.50(+1.79%)
May 11, 2021 27.97 28.05 27.70 27.91 43,875 -0.30(-1.08%)
May 10, 2021 28.14 28.30 28.02 28.21 32,335 +0.14(+0.49%)
May 07, 2021 27.95 28.18 27.91 28.07 58,485 +0.43(+1.54%)
May 06, 2021 27.29 27.84 27.29 27.65 77,506 +0.39(+1.43%)
May 05, 2021 27.29 27.40 27.23 27.26 38,796 +0.35(+1.28%)
May 04, 2021 26.93 27.07 26.81 26.91 43,687 -0.16(-0.57%)
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.