Advertisement
Advertisement
U.S. Markets open in 8 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Koninklijke Ahold Delhaize N.V. (ADRNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.45-0.05 (-0.21%)
At close: 03:52PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202226.8127.0626.8126.9626.96174,300
May 23, 202226.8027.1526.8026.9926.99144,300
May 20, 202226.5126.5926.1726.4526.45318,700
May 19, 202226.7926.9626.4326.5126.5164,000
May 18, 202227.5627.5627.2127.2127.2165,500
May 17, 202227.7028.0527.6728.0428.0484,600
May 16, 202228.2128.5728.2128.5228.5277,900
May 13, 202227.7328.1127.7027.9227.9286,300
May 12, 202227.7728.1527.7127.9227.92145,400
May 11, 202227.3127.7927.1827.3727.37166,100
May 10, 202229.3629.4229.0329.2929.2994,700
May 09, 202228.9529.3328.9529.0929.0984,300
May 06, 202229.0329.0328.7728.9028.90104,900
May 05, 202229.7729.7729.1729.2829.2880,400
May 04, 202229.7329.9029.3829.8629.86174,900
May 03, 202229.8630.0929.8329.9129.91149,800
May 02, 202229.5029.7429.3529.5529.55227,700
Apr 29, 202229.8829.8829.4029.4029.4079,500
Apr 28, 202229.7429.8429.6029.7729.7773,900
Apr 27, 202230.0130.1429.7930.0030.0054,700
Apr 26, 202230.3730.4430.0030.0930.0957,700
Apr 25, 202230.4630.4830.1030.3230.32150,400
Apr 22, 202230.7030.7030.1430.1430.1442,500
Apr 21, 202230.8630.9430.2830.3730.3741,000
Apr 20, 202230.5730.8530.5730.6130.6152,900
Apr 19, 202230.3830.7930.3830.7930.7994,700
Apr 18, 202229.5530.6029.5530.3230.3245,700
Apr 14, 202230.6631.0830.3030.6130.6169,900
Apr 13, 202231.0631.4930.8631.2231.2291,300
Apr 12, 202232.5132.5131.9832.1732.17126,800
Apr 11, 202233.5433.6233.3033.3533.3558,500
Apr 08, 202233.0833.3933.0833.2033.2022,000
Apr 07, 202232.8132.9932.7632.8632.8624,100
Apr 06, 202232.2232.4632.1332.3732.3798,400
Apr 05, 202231.7931.9831.6231.6831.6847,300
Apr 04, 202231.9832.1131.9431.9731.9740,000
Apr 01, 202232.1732.1831.9132.0832.0841,400
Mar 31, 202232.4732.5932.1932.2132.2123,100
Mar 30, 202232.2932.6032.2132.4632.46151,400
Mar 29, 202232.5632.6331.9632.0932.0977,900
Mar 28, 202231.6331.8131.5031.6531.6546,200
Mar 25, 202231.4831.6531.3531.4931.4939,500
Mar 24, 202231.3931.6731.3431.4831.48141,600
Mar 23, 202230.8131.0330.6330.9930.9946,100
Mar 22, 202231.0031.1330.9531.0631.06182,300
Mar 21, 202231.2131.3030.9831.0031.0042,600
Mar 18, 202231.0331.3530.9531.2431.2444,600
Mar 17, 202231.5432.0631.4531.9931.9936,300
Mar 16, 202231.6132.0931.3031.8431.8478,900
Mar 15, 202231.7331.7331.1731.4431.44102,700
Mar 14, 202230.5230.8130.4230.5930.5968,900
Mar 11, 202230.3230.3729.7929.8129.8147,300
Mar 10, 202230.5230.6730.2430.3130.3180,800
Mar 09, 202230.8131.1530.6930.9830.9885,000
Mar 08, 202229.4429.9428.9629.3529.35129,000
Mar 07, 202230.1330.3329.8329.9129.9190,500
Mar 04, 202229.6930.0329.5430.0230.0268,000
Mar 03, 202230.1030.2229.9030.0430.04134,600
Mar 02, 202229.7930.0729.7629.9329.93114,100
Mar 01, 202230.3330.4829.9630.0230.02506,000
Feb 28, 202230.4930.8730.4930.6930.69121,300
Feb 25, 202230.0430.3930.0230.3530.3576,200
Feb 24, 202229.3629.6829.0729.6229.62103,800
Feb 23, 202230.2330.2329.7929.7929.7992,200
Feb 22, 202229.8930.0329.7429.8229.8277,000
Feb 18, 202230.6930.7030.5330.6730.6744,600
Feb 17, 202230.4630.4930.1830.3730.3744,500
Feb 16, 202230.8230.9530.5730.7230.7267,500
Feb 15, 202232.8333.0432.7933.0033.0047,100
Feb 14, 202232.6732.6732.2032.4132.4138,400
Feb 11, 202233.1433.3632.9032.9532.9528,100
Feb 10, 202233.4233.5933.2433.2633.2625,200
Feb 09, 202233.5233.6733.4633.4733.4777,200
Feb 08, 202232.8433.1532.7733.1533.1556,000
Feb 07, 202232.6732.8732.6132.7632.7645,400
Feb 04, 202232.7732.8932.4832.8432.8437,200
Feb 03, 202233.0733.1532.9733.0433.0435,700
Feb 02, 202233.0833.2432.9733.1733.17133,200
Feb 01, 202232.6132.6332.2432.5632.5685,400
Jan 31, 202232.1232.5832.0432.5632.5686,200
Jan 28, 202232.0232.3331.9032.3332.3370,000
Jan 27, 202231.7732.1131.7531.8131.8161,000
Jan 26, 202232.0832.1031.5731.6731.6790,500
Jan 25, 202232.3232.4932.1332.3832.38109,500
Jan 24, 202232.3932.4631.9632.4232.4243,100
Jan 21, 202233.1733.2532.8432.8432.8468,000
Jan 20, 202233.6933.7333.4333.4333.4343,400
Jan 19, 202234.2734.2733.9033.9033.90145,800
Jan 18, 202234.7434.7434.2334.3134.3141,300
Jan 14, 202235.1135.1134.6034.7334.7316,800
Jan 13, 202235.4135.5635.2835.2835.2817,400
Jan 12, 202235.4635.6335.4335.5235.5229,100
Jan 11, 202235.5135.5135.3635.4235.4231,500
Jan 10, 202234.8434.8434.6034.6834.6825,800
Jan 07, 202234.8134.8134.5734.7534.7524,000
Jan 06, 202234.8934.8934.5534.6134.6125,400
Jan 05, 202234.9434.9934.6934.6934.6936,100
Jan 04, 202234.3934.5334.3334.4734.4721,400
Jan 03, 202234.8434.9234.4534.6134.6129,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement