Chronicle Journal: Finance

Koninklijke Ahold ADR (OP: ADRNY )

34.21 USD UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 34.23 34.25 34.10 34.21 42,234 -0.06(-0.18%)
Nov 26, 2021 34.29 34.41 34.24 34.27 10,037 -0.01(-0.03%)
Nov 24, 2021 34.11 34.32 34.11 34.28 42,280 -0.50(-1.44%)
Nov 23, 2021 34.87 34.88 34.77 34.78 24,380 +0.18(+0.52%)
Nov 22, 2021 34.49 34.88 34.47 34.60 32,069 +0.57(+1.67%)
Nov 19, 2021 34.49 34.49 33.97 34.03 28,910 -0.22(-0.64%)
Nov 18, 2021 34.20 34.25 34.19 34.25 22,618 +0.59(+1.75%)
Nov 17, 2021 33.80 34.01 33.64 33.66 79,380 -0.16(-0.47%)
Nov 16, 2021 34.02 34.14 33.82 33.82 33,762 -1.27(-3.62%)
Nov 15, 2021 35.00 35.43 34.95 35.09 41,442 +1.02(+2.99%)
Nov 12, 2021 34.05 34.15 34.05 34.07 33,690 +0.71(+2.13%)
Nov 11, 2021 33.28 33.49 33.28 33.36 54,109 -0.64(-1.88%)
Nov 10, 2021 34.31 34.00 34.00 37,186 +1.02(+3.09%)
Nov 09, 2021 32.87 33.15 32.87 32.98 40,861 +0.30(+0.92%)
Nov 08, 2021 32.99 32.99 32.59 32.68 23,784 -0.44(-1.33%)
Nov 05, 2021 33.19 33.21 33.02 33.12 32,905 -0.38(-1.13%)
Nov 04, 2021 33.44 33.51 33.40 33.50 21,772 -0.27(-0.80%)
Nov 03, 2021 33.21 33.80 33.21 33.77 20,686 +0.75(+2.27%)
Nov 02, 2021 33.05 33.09 32.88 33.02 70,459 -0.15(-0.45%)
Nov 01, 2021 32.84 33.17 32.55 33.17 36,462 +0.62(+1.90%)
Oct 29, 2021 32.42 32.67 32.17 32.55 68,955 -0.29(-0.88%)
Oct 28, 2021 32.89 32.89 32.73 32.84 17,885 +0.00(+0.00%)
Oct 27, 2021 32.91 32.97 32.81 32.84 36,709 -0.05(-0.15%)
Oct 26, 2021 32.87 32.89 119,955 -0.07(-0.21%)
Oct 25, 2021 32.89 33.01 32.74 32.96 70,016 +0.33(+1.01%)
Oct 22, 2021 32.58 32.78 32.52 32.63 24,529 +0.03(+0.09%)
Oct 21, 2021 32.58 32.63 32.51 32.60 47,940 +0.30(+0.93%)
Oct 20, 2021 32.28 32.38 32.18 32.30 39,253 +0.23(+0.72%)
Oct 19, 2021 32.05 32.14 31.91 32.07 20,417 -0.18(-0.56%)
Oct 18, 2021 32.12 32.30 32.01 32.25 29,621 -0.20(-0.62%)
Oct 15, 2021 32.43 32.45 32.32 32.45 30,894 +0.13(+0.40%)
Oct 14, 2021 32.28 32.34 32.25 32.32 39,718 +0.28(+0.87%)
Oct 13, 2021 32.04 32.16 31.88 32.04 92,493 -0.57(-1.75%)
Oct 12, 2021 32.59 32.68 32.45 32.61 29,848 -0.73(-2.19%)
Oct 11, 2021 33.42 33.49 33.33 33.34 26,770 -0.28(-0.83%)
Oct 08, 2021 33.61 33.72 33.61 33.62 23,622 -0.15(-0.44%)
Oct 07, 2021 33.80 33.91 33.70 33.77 39,063 +0.22(+0.66%)
Oct 06, 2021 33.73 33.73 33.37 33.55 39,440 -0.54(-1.58%)
Oct 05, 2021 33.98 34.16 33.93 34.09 41,674 +0.54(+1.61%)
Oct 04, 2021 33.66 33.66 33.45 33.55 32,156 +0.25(+0.75%)
Oct 01, 2021 33.29 33.30 33.10 33.30 34,592 +0.04(+0.12%)
Sep 30, 2021 33.48 33.48 33.16 33.26 37,157 -0.39(-1.16%)
Sep 29, 2021 33.63 33.73 33.57 33.65 260,831 +0.30(+0.90%)
Sep 28, 2021 33.19 33.35 33.18 33.35 27,836 -0.12(-0.36%)
Sep 27, 2021 33.54 33.56 33.44 33.47 22,378 -0.32(-0.94%)
Sep 24, 2021 33.62 33.79 33.62 33.79 25,101 -0.03(-0.09%)
Sep 23, 2021 33.69 33.86 33.69 33.82 22,804 +0.28(+0.83%)
Sep 22, 2021 33.74 33.77 33.50 33.54 79,431 +0.08(+0.24%)
Sep 21, 2021 33.41 33.61 33.37 33.46 32,965 +0.46(+1.39%)
Sep 20, 2021 32.75 33.09 32.75 33.00 15,978 -0.23(-0.69%)
Sep 17, 2021 33.44 33.44 33.13 33.23 23,314 -0.15(-0.45%)
Sep 16, 2021 33.37 33.38 33.19 33.38 15,934 -0.14(-0.42%)
Sep 15, 2021 33.57 33.62 33.38 33.52 30,172 +0.37(+1.12%)
Sep 14, 2021 33.36 33.36 33.15 33.15 37,372 +0.05(+0.15%)
Sep 13, 2021 33.03 33.12 32.96 33.10 26,427 +0.18(+0.55%)
Sep 10, 2021 33.14 33.14 32.91 32.92 41,992 -0.48(-1.44%)
Sep 09, 2021 33.52 33.56 33.39 33.40 46,723 -0.25(-0.74%)
Sep 08, 2021 33.49 33.73 33.41 33.65 29,251 +0.28(+0.84%)
Sep 07, 2021 33.55 33.55 33.37 33.37 11,694 -0.29(-0.86%)
Sep 03, 2021 33.54 33.69 33.42 33.66 16,303 -0.09(-0.27%)
Sep 02, 2021 33.63 33.75 33.62 33.75 32,570 +0.12(+0.36%)
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.