Other OTC - Delayed Quote USD

Kerry Group plc (KRYAF)

83.68 -4.53 (-5.14%)
At close: April 26 at 11:46 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 83.51 83.68 83.51 83.68 83.68 600
Apr 25, 2024 88.21 88.21 88.21 88.21 88.21 -
Apr 24, 2024 88.21 88.21 88.21 88.21 88.21 5,000
Apr 23, 2024 88.21 88.21 88.21 88.21 88.21 -
Apr 22, 2024 88.21 88.21 88.21 88.21 88.21 200
Apr 19, 2024 82.19 82.19 82.19 82.19 82.19 -
Apr 18, 2024 82.19 82.19 82.19 82.19 82.19 300
Apr 17, 2024 84.52 84.52 84.52 84.52 84.52 59,400
Apr 16, 2024 84.54 84.54 84.52 84.52 84.52 93,500
Apr 15, 2024 85.80 85.80 85.80 85.80 85.80 100,200
Apr 12, 2024 85.80 85.80 85.80 85.80 85.80 -
Apr 11, 2024 0.87 Dividend
Apr 11, 2024 85.80 85.80 85.80 85.80 85.80 200
Apr 10, 2024 87.50 87.50 87.50 87.50 86.63 700
Apr 9, 2024 87.50 87.50 87.50 87.50 86.63 -
Apr 8, 2024 87.50 87.50 87.50 87.50 86.63 -
Apr 5, 2024 87.50 87.50 87.50 87.50 86.63 -
Apr 4, 2024 87.50 87.50 87.50 87.50 86.63 -
Apr 3, 2024 87.50 87.50 87.50 87.50 86.63 -
Apr 2, 2024 87.50 87.50 87.50 87.50 86.63 500
Apr 1, 2024 87.50 87.50 87.50 87.50 86.63 -
Mar 28, 2024 87.50 87.50 87.50 87.50 86.63 -
Mar 27, 2024 87.50 87.50 87.50 87.50 86.63 -
Mar 26, 2024 87.50 87.50 87.50 87.50 86.63 -
Mar 25, 2024 87.50 87.50 87.50 87.50 86.63 500
Mar 22, 2024 87.50 87.50 87.50 87.50 86.63 -
Mar 21, 2024 87.50 87.50 87.50 87.50 86.63 -
Mar 20, 2024 87.50 87.50 87.50 87.50 86.63 -
Mar 19, 2024 87.50 87.50 87.50 87.50 86.63 400
Mar 18, 2024 87.50 87.50 87.50 87.50 86.63 400
Mar 15, 2024 86.30 86.30 86.30 86.30 85.44 -
Mar 14, 2024 86.30 86.30 86.30 86.30 85.44 3,200
Mar 13, 2024 86.30 86.30 86.30 86.30 85.44 -
Mar 12, 2024 86.30 86.30 86.30 86.30 85.44 -
Mar 11, 2024 86.30 86.30 86.30 86.30 85.44 -
Mar 8, 2024 86.30 86.30 86.30 86.30 85.44 -
Mar 7, 2024 86.30 86.30 86.30 86.30 85.44 300
Mar 6, 2024 86.30 86.30 86.30 86.30 85.44 700
Mar 5, 2024 86.30 86.30 86.30 86.30 85.44 1,300
Mar 4, 2024 87.00 87.00 87.00 87.00 86.14 400
Mar 1, 2024 87.00 87.00 87.00 87.00 86.14 -
Feb 29, 2024 87.00 87.00 87.00 87.00 86.14 -
Feb 28, 2024 87.00 87.00 87.00 87.00 86.14 -
Feb 27, 2024 87.00 87.00 87.00 87.00 86.14 1,100
Feb 26, 2024 87.00 87.00 87.00 87.00 86.14 100
Feb 23, 2024 88.22 88.22 88.22 88.22 87.34 100
Feb 22, 2024 82.78 82.78 82.78 82.78 81.96 -
Feb 21, 2024 82.78 82.78 82.78 82.78 81.96 -
Feb 20, 2024 82.78 82.78 82.78 82.78 81.96 300
Feb 16, 2024 82.78 82.78 82.78 82.78 81.96 500
Feb 15, 2024 83.77 83.77 83.77 83.77 82.94 700
Feb 14, 2024 89.35 89.35 85.84 85.84 84.98 1,000
Feb 13, 2024 86.53 86.53 86.53 86.53 85.67 500
Feb 12, 2024 86.53 86.53 86.53 86.53 85.67 300
Feb 9, 2024 86.53 86.53 86.53 86.53 85.67 -
Feb 8, 2024 86.53 86.53 86.53 86.53 85.67 -
Feb 7, 2024 86.53 86.53 86.53 86.53 85.67 -
Feb 6, 2024 86.53 86.53 86.53 86.53 85.67 -
Feb 5, 2024 86.50 86.53 86.50 86.53 85.67 600
Feb 2, 2024 86.80 86.80 86.80 86.80 85.94 -
Feb 1, 2024 86.80 86.80 86.80 86.80 85.94 7,200
Jan 31, 2024 89.72 89.72 89.72 89.72 88.83 200
Jan 30, 2024 86.28 86.28 86.28 86.28 85.42 -
Jan 29, 2024 86.28 86.28 86.28 86.28 85.42 -
Jan 26, 2024 86.28 86.28 86.28 86.28 85.42 100
Jan 25, 2024 86.28 86.28 86.28 86.28 85.42 -
Jan 24, 2024 86.28 86.28 86.28 86.28 85.42 -
Jan 23, 2024 86.28 86.28 86.28 86.28 85.42 300
Jan 22, 2024 84.75 84.75 84.75 84.75 83.91 -
Jan 19, 2024 84.75 84.75 84.75 84.75 83.91 -
Jan 18, 2024 84.75 84.75 84.75 84.75 83.91 -
Jan 17, 2024 84.71 84.75 84.71 84.75 83.91 300
Jan 16, 2024 85.63 85.63 85.63 85.63 84.78 -
Jan 12, 2024 85.63 85.63 85.63 85.63 84.78 -
Jan 11, 2024 85.63 85.63 85.63 85.63 84.78 -
Jan 10, 2024 85.63 85.63 85.63 85.63 84.78 -
Jan 9, 2024 85.63 85.63 85.63 85.63 84.78 -
Jan 8, 2024 85.63 85.63 85.63 85.63 84.78 -
Jan 5, 2024 85.63 85.63 85.63 85.63 84.78 -
Jan 4, 2024 85.63 85.63 85.63 85.63 84.78 100
Jan 3, 2024 85.00 85.00 85.00 85.00 84.16 -
Jan 2, 2024 85.00 85.00 85.00 85.00 84.16 500
Dec 29, 2023 85.00 85.00 85.00 85.00 84.16 -
Dec 28, 2023 85.00 85.00 85.00 85.00 84.16 104,500
Dec 27, 2023 85.00 85.00 85.00 85.00 84.16 127,100
Dec 26, 2023 85.00 85.00 85.00 85.00 84.16 -
Dec 22, 2023 85.00 85.00 85.00 85.00 84.16 200
Dec 21, 2023 82.04 83.00 81.33 81.33 80.52 400
Dec 20, 2023 82.53 82.53 81.75 81.75 80.93 5,400
Dec 19, 2023 80.00 80.00 80.00 80.00 79.21 700
Dec 18, 2023 80.00 80.00 80.00 80.00 79.21 5,000
Dec 15, 2023 80.00 80.00 80.00 80.00 79.21 -
Dec 14, 2023 80.00 80.00 80.00 80.00 79.21 13,000
Dec 13, 2023 80.00 80.00 80.00 80.00 79.21 -
Dec 12, 2023 80.00 80.00 80.00 80.00 79.21 500
Dec 11, 2023 80.00 80.00 80.00 80.00 79.21 -
Dec 8, 2023 80.00 80.00 80.00 80.00 79.21 200
Dec 7, 2023 78.95 78.95 78.95 78.95 78.17 -
Dec 6, 2023 78.95 78.95 78.95 78.95 78.17 300
Dec 5, 2023 78.95 78.95 78.95 78.95 78.17 -
Dec 4, 2023 78.95 78.95 78.95 78.95 78.17 200
Dec 1, 2023 78.63 78.63 78.63 78.63 77.85 200
Nov 30, 2023 79.68 79.68 79.68 79.68 78.89 -
Nov 29, 2023 79.70 79.70 79.68 79.68 78.89 600
Nov 28, 2023 79.57 79.57 79.57 79.57 78.78 -
Nov 27, 2023 79.57 79.57 79.57 79.57 78.78 7,200
Nov 24, 2023 80.00 80.00 80.00 80.00 79.21 -
Nov 22, 2023 80.00 80.00 80.00 80.00 79.21 100
Nov 21, 2023 80.00 80.00 80.00 80.00 79.21 100
Nov 20, 2023 76.97 76.97 76.97 76.97 76.21 500
Nov 17, 2023 76.97 76.97 76.97 76.97 76.21 211,900
Nov 16, 2023 80.22 80.22 77.97 77.97 77.20 37,100
Nov 15, 2023 80.00 80.00 80.00 80.00 79.21 400
Nov 14, 2023 76.09 76.09 76.09 76.09 75.34 -
Nov 13, 2023 76.09 76.09 76.09 76.09 75.34 100
Nov 10, 2023 76.09 76.09 76.09 76.09 75.34 200
Nov 9, 2023 78.12 78.12 78.12 78.12 77.35 200
Nov 8, 2023 78.10 78.10 78.10 78.10 77.33 -
Nov 7, 2023 78.10 78.10 78.10 78.10 77.33 -
Nov 6, 2023 78.10 78.10 78.10 78.10 77.33 -
Nov 3, 2023 78.10 78.10 78.10 78.10 77.33 -
Nov 2, 2023 78.10 78.10 78.10 78.10 77.33 -
Nov 1, 2023 78.10 78.10 78.10 78.10 77.33 -
Oct 31, 2023 78.10 78.10 78.10 78.10 77.33 -
Oct 30, 2023 78.10 78.10 78.10 78.10 77.33 500
Oct 27, 2023 78.10 78.10 78.10 78.10 77.33 -
Oct 26, 2023 78.10 78.10 78.10 78.10 77.33 -
Oct 25, 2023 78.10 78.10 78.10 78.10 77.33 200
Oct 24, 2023 80.00 80.00 80.00 80.00 79.21 -
Oct 23, 2023 80.00 80.00 80.00 80.00 79.21 -
Oct 20, 2023 80.00 80.00 80.00 80.00 79.21 -
Oct 19, 2023 80.00 80.00 80.00 80.00 79.21 -
Oct 18, 2023 80.00 80.00 80.00 80.00 79.21 -
Oct 17, 2023 77.51 80.00 77.51 80.00 79.21 900
Oct 16, 2023 78.25 78.25 78.25 78.25 77.47 300
Oct 13, 2023 83.00 83.00 83.00 83.00 82.18 -
Oct 12, 2023 0.37 Dividend
Oct 12, 2023 83.00 83.00 83.00 83.00 82.18 -
Oct 11, 2023 83.00 83.00 83.00 83.00 81.81 -
Oct 10, 2023 83.00 83.00 83.00 83.00 81.81 500
Oct 9, 2023 82.39 82.39 82.39 82.39 81.21 -
Oct 6, 2023 82.39 82.39 82.39 82.39 81.21 -
Oct 5, 2023 82.39 82.39 82.39 82.39 81.21 22,900
Oct 4, 2023 90.58 90.58 90.58 90.58 89.29 -
Oct 3, 2023 90.58 90.58 90.58 90.58 89.29 -
Oct 2, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 29, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 28, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 27, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 26, 2023 90.58 90.58 90.58 90.58 89.29 900
Sep 25, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 22, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 21, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 20, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 19, 2023 90.58 90.58 90.58 90.58 89.29 100
Sep 18, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 15, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 14, 2023 90.58 90.58 90.58 90.58 89.29 800
Sep 13, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 12, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 11, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 8, 2023 90.58 90.58 90.58 90.58 89.29 -
Sep 7, 2023 90.58 90.58 90.58 90.58 89.29 300
Sep 6, 2023 93.61 93.61 93.61 93.61 92.27 -
Sep 5, 2023 93.61 93.61 93.61 93.61 92.27 -
Sep 1, 2023 93.61 93.61 93.61 93.61 92.27 -
Aug 31, 2023 93.61 93.61 93.61 93.61 92.27 400
Aug 30, 2023 91.88 91.88 91.88 91.88 90.57 -
Aug 29, 2023 91.88 91.88 91.88 91.88 90.57 -
Aug 28, 2023 91.88 91.88 91.88 91.88 90.57 100
Aug 25, 2023 92.10 92.10 92.10 92.10 90.78 -
Aug 24, 2023 92.10 92.10 92.10 92.10 90.78 -
Aug 23, 2023 91.76 92.10 91.76 92.10 90.78 700
Aug 22, 2023 90.11 90.11 90.11 90.11 88.82 300
Aug 21, 2023 90.11 90.11 90.11 90.11 88.82 1,100
Aug 18, 2023 96.21 96.21 96.21 96.21 94.83 -
Aug 17, 2023 96.21 96.21 96.21 96.21 94.83 -
Aug 16, 2023 96.21 96.21 96.21 96.21 94.83 -
Aug 15, 2023 96.21 96.21 96.21 96.21 94.83 -
Aug 14, 2023 96.21 96.21 96.21 96.21 94.83 600
Aug 11, 2023 97.00 97.00 97.00 97.00 95.61 -
Aug 10, 2023 97.00 97.00 97.00 97.00 95.61 1,800
Aug 9, 2023 97.03 97.03 97.03 97.03 95.65 22,500
Aug 8, 2023 98.14 98.14 98.14 98.14 96.74 -
Aug 7, 2023 98.14 98.14 98.14 98.14 96.74 500
Aug 4, 2023 100.68 100.68 100.68 100.68 99.23 -
Aug 3, 2023 100.68 100.68 100.68 100.68 99.23 300
Aug 2, 2023 100.68 100.68 100.68 100.68 99.23 -
Aug 1, 2023 100.68 100.68 100.68 100.68 99.23 100
Jul 31, 2023 100.68 100.68 100.68 100.68 99.23 -
Jul 28, 2023 100.68 100.68 100.68 100.68 99.23 1,600
Jul 27, 2023 100.68 100.68 100.68 100.68 99.23 400
Jul 26, 2023 100.68 100.68 100.68 100.68 99.23 600
Jul 25, 2023 101.85 101.85 101.85 101.85 100.39 700
Jul 24, 2023 101.13 101.13 101.13 101.13 99.68 6,500
Jul 21, 2023 101.13 101.13 101.13 101.13 99.68 100
Jul 20, 2023 99.50 99.50 99.50 99.50 98.08 -
Jul 19, 2023 99.50 99.50 99.50 99.50 98.08 -
Jul 18, 2023 99.50 99.50 99.50 99.50 98.08 900
Jul 17, 2023 99.50 99.50 99.50 99.50 98.08 -
Jul 14, 2023 99.50 99.50 99.50 99.50 98.08 100
Jul 13, 2023 98.35 98.35 98.35 98.35 96.94 -
Jul 12, 2023 98.35 98.35 98.35 98.35 96.94 -
Jul 11, 2023 98.35 98.35 98.35 98.35 96.94 -
Jul 10, 2023 98.35 98.35 98.35 98.35 96.94 300
Jul 7, 2023 98.35 98.35 98.35 98.35 96.94 900
Jul 6, 2023 95.05 95.05 95.05 95.05 93.69 -
Jul 5, 2023 95.05 95.05 95.05 95.05 93.69 1,500
Jul 3, 2023 97.51 97.51 97.51 97.51 96.11 -
Jun 30, 2023 97.51 97.51 97.51 97.51 96.11 7,900
Jun 29, 2023 95.00 95.00 95.00 95.00 93.64 400
Jun 28, 2023 95.00 95.00 95.00 95.00 93.64 -
Jun 27, 2023 95.00 95.00 95.00 95.00 93.64 6,000
Jun 26, 2023 97.85 97.85 97.85 97.85 96.45 1,700
Jun 23, 2023 97.85 97.85 97.85 97.85 96.45 -
Jun 22, 2023 97.85 97.85 97.85 97.85 96.45 -
Jun 21, 2023 97.85 97.85 97.85 97.85 96.45 -
Jun 20, 2023 97.85 97.85 97.85 97.85 96.45 300
Jun 16, 2023 98.53 98.53 98.53 98.53 97.12 700
Jun 15, 2023 97.87 97.87 97.87 97.87 96.47 -
Jun 14, 2023 97.87 97.87 97.87 97.87 96.47 2,700
Jun 13, 2023 95.50 95.50 95.50 95.50 94.13 300
Jun 12, 2023 95.50 95.50 95.50 95.50 94.13 200
Jun 9, 2023 97.14 97.14 97.14 97.14 95.75 -
Jun 8, 2023 97.14 97.14 97.14 97.14 95.75 100
Jun 7, 2023 97.14 97.14 97.14 97.14 95.75 -
Jun 6, 2023 97.14 97.14 97.14 97.14 95.75 -
Jun 5, 2023 97.14 97.14 97.14 97.14 95.75 -
Jun 2, 2023 97.14 97.14 97.14 97.14 95.75 300
Jun 1, 2023 95.46 95.46 95.46 95.46 94.09 2,800
May 31, 2023 95.46 95.46 95.46 95.46 94.09 100
May 30, 2023 102.30 102.30 102.30 102.30 100.84 -
May 26, 2023 102.30 102.30 102.30 102.30 100.84 -
May 25, 2023 102.30 102.30 102.30 102.30 100.84 -
May 24, 2023 102.30 102.30 102.30 102.30 100.84 -
May 23, 2023 102.30 102.30 102.30 102.30 100.84 -
May 22, 2023 102.30 102.30 102.30 102.30 100.84 500
May 19, 2023 102.30 102.30 102.30 102.30 100.84 100
May 18, 2023 102.30 102.30 102.30 102.30 100.84 -
May 17, 2023 102.30 102.30 102.30 102.30 100.84 300
May 16, 2023 103.61 103.61 103.61 103.61 102.13 2,700
May 15, 2023 103.61 103.61 103.61 103.61 102.13 800
May 12, 2023 102.69 102.69 102.69 102.69 101.23 300
May 11, 2023 101.70 101.70 101.70 101.70 100.24 -
May 10, 2023 105.75 105.75 101.36 101.70 100.24 1,200
May 9, 2023 103.65 103.65 103.65 103.65 102.16 -
May 8, 2023 103.65 103.65 103.65 103.65 102.16 -
May 5, 2023 103.65 103.65 103.65 103.65 102.16 -
May 4, 2023 103.65 103.65 103.65 103.65 102.16 -
May 3, 2023 103.65 103.65 103.65 103.65 102.16 -
May 2, 2023 103.65 103.65 103.65 103.65 102.16 400
May 1, 2023 109.50 109.50 109.50 109.50 107.93 -
Apr 28, 2023 109.50 109.50 109.50 109.50 107.93 -
Apr 27, 2023 109.50 109.50 109.50 109.50 107.93 900