Other OTC - Delayed Quote USD

Pernod Ricard SA (PDRDF)

160.75 0.00 (0.00%)
As of April 24 at 3:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 160.75 160.75 160.75 160.75 160.75 19
Apr 23, 2024 160.10 160.10 149.75 149.75 149.75 100
Apr 22, 2024 148.55 154.48 148.55 151.70 151.70 200
Apr 19, 2024 153.32 153.37 152.60 152.60 152.60 500
Apr 18, 2024 152.50 153.99 152.49 152.49 152.49 300
Apr 17, 2024 151.76 151.76 150.50 150.50 150.50 500
Apr 16, 2024 150.75 150.75 145.81 145.81 145.81 500
Apr 15, 2024 150.45 150.45 147.93 147.93 147.93 200
Apr 12, 2024 151.00 151.00 149.47 149.47 149.47 300
Apr 11, 2024 154.45 154.45 153.71 154.13 154.13 500
Apr 10, 2024 156.50 156.50 156.50 156.50 156.50 -
Apr 9, 2024 157.65 157.65 156.50 156.50 156.50 200
Apr 8, 2024 154.70 158.90 153.96 154.21 154.21 15,400
Apr 5, 2024 154.21 154.21 153.65 154.00 154.00 100
Apr 4, 2024 157.57 157.57 156.65 156.65 156.65 800
Apr 3, 2024 157.78 158.98 157.11 157.35 157.35 200
Apr 2, 2024 158.00 159.66 158.00 159.66 159.66 100
Apr 1, 2024 157.40 161.19 157.40 157.40 157.40 500
Mar 28, 2024 162.10 162.10 161.25 161.25 161.25 200
Mar 27, 2024 161.00 161.00 160.50 160.50 160.50 3,500
Mar 26, 2024 159.55 161.00 159.55 161.00 161.00 8,000
Mar 25, 2024 156.57 159.46 156.57 158.00 158.00 2,500
Mar 22, 2024 155.89 155.89 155.14 155.14 155.14 900
Mar 21, 2024 161.00 161.50 159.86 161.00 161.00 300
Mar 20, 2024 161.90 162.65 154.75 162.65 162.65 2,700
Mar 19, 2024 161.85 161.85 159.47 159.47 159.47 600
Mar 18, 2024 163.00 163.00 160.92 161.40 161.40 100
Mar 15, 2024 163.00 163.00 163.00 163.00 163.00 100
Mar 14, 2024 165.00 165.50 165.00 165.50 165.50 600
Mar 13, 2024 165.28 165.28 165.28 165.28 165.28 100
Mar 12, 2024 167.00 167.00 167.00 167.00 167.00 100
Mar 11, 2024 164.13 165.75 164.00 165.75 165.75 500
Mar 8, 2024 164.13 164.13 164.13 164.13 164.13 100
Mar 7, 2024 164.48 164.48 164.25 164.25 164.25 100
Mar 6, 2024 166.10 166.10 164.50 164.50 164.50 3,700
Mar 5, 2024 166.50 166.50 166.11 166.11 166.11 100
Mar 4, 2024 166.50 166.75 166.25 166.25 166.25 200
Mar 1, 2024 168.00 168.00 167.53 167.53 167.53 400
Feb 29, 2024 166.83 167.00 166.83 167.00 167.00 4,100
Feb 28, 2024 170.73 170.73 168.75 168.75 168.75 100
Feb 27, 2024 171.51 171.53 171.51 171.53 171.53 300
Feb 26, 2024 170.88 172.00 168.25 171.99 171.99 100
Feb 23, 2024 171.31 171.31 169.00 170.00 170.00 100
Feb 22, 2024 174.91 174.91 171.25 171.25 171.25 1,100
Feb 21, 2024 170.47 172.50 170.47 170.50 170.50 100
Feb 20, 2024 170.15 170.15 166.75 168.00 168.00 200
Feb 16, 2024 167.75 167.75 167.50 167.50 167.50 6,400
Feb 15, 2024 169.91 170.00 167.25 167.25 167.25 1,000
Feb 14, 2024 164.64 166.25 163.75 163.75 163.75 2,000
Feb 13, 2024 165.00 167.75 164.00 164.00 164.00 300
Feb 12, 2024 166.75 169.50 165.95 165.95 165.95 200
Feb 9, 2024 167.08 168.00 167.08 168.00 168.00 500
Feb 8, 2024 169.00 171.25 169.00 171.25 171.25 200
Feb 7, 2024 167.88 167.88 167.88 167.88 167.88 1,700
Feb 6, 2024 165.50 165.50 165.50 165.50 165.50 -
Feb 5, 2024 165.50 165.50 165.50 165.50 165.50 2,400
Feb 2, 2024 168.75 168.75 163.00 164.20 164.20 600
Feb 1, 2024 163.88 163.88 163.30 163.30 163.30 100
Jan 31, 2024 167.00 167.00 164.12 164.12 164.12 4,500
Jan 30, 2024 167.14 167.14 163.75 163.75 163.75 1,000
Jan 29, 2024 168.40 168.40 165.80 165.80 165.80 1,500
Jan 26, 2024 168.50 168.50 167.75 168.00 168.00 100
Jan 25, 2024 160.00 160.00 157.15 159.79 159.79 13,000
Jan 24, 2024 157.00 158.80 157.00 157.00 157.00 2,100
Jan 23, 2024 156.72 156.75 154.73 154.73 154.73 500
Jan 22, 2024 155.75 155.75 153.45 155.75 155.75 900
Jan 19, 2024 155.25 155.50 153.04 153.04 153.04 400
Jan 18, 2024 156.50 157.22 154.30 154.80 154.80 1,100
Jan 17, 2024 158.50 159.95 156.51 156.51 156.51 700
Jan 16, 2024 161.00 161.00 158.50 158.51 158.51 800
Jan 12, 2024 165.00 165.00 162.95 164.50 164.50 600
Jan 11, 2024 163.00 167.75 163.00 167.75 167.75 5,400
Jan 10, 2024 162.75 164.54 162.50 163.00 163.00 900
Jan 9, 2024 164.00 164.43 161.35 164.43 164.43 200
Jan 8, 2024 165.00 166.25 164.00 166.25 166.25 2,300
Jan 5, 2024 160.34 162.60 160.34 161.69 161.69 6,200
Jan 4, 2024 167.10 167.10 167.10 167.10 167.10 100
Jan 3, 2024 164.83 167.07 164.83 167.07 167.07 100
Jan 2, 2024 168.59 171.00 168.59 171.00 171.00 200
Dec 29, 2023 177.00 178.00 175.53 175.53 175.53 200
Dec 28, 2023 176.88 176.88 176.88 176.88 176.88 100
Dec 27, 2023 177.00 177.57 177.00 177.57 177.57 100
Dec 26, 2023 176.21 176.21 176.21 176.21 176.21 100
Dec 22, 2023 177.00 177.40 175.68 177.22 177.22 1,100
Dec 21, 2023 176.75 177.85 173.20 173.20 173.20 200
Dec 20, 2023 173.50 173.50 173.50 173.50 173.50 -
Dec 19, 2023 173.50 175.77 173.00 173.50 173.50 6,100
Dec 18, 2023 175.55 178.65 174.50 174.50 174.50 100
Dec 15, 2023 176.85 178.17 175.50 175.50 175.50 2,200
Dec 14, 2023 178.13 178.61 176.63 176.63 176.63 400
Dec 13, 2023 166.75 168.85 166.75 168.85 168.85 7,500
Dec 12, 2023 168.00 168.63 165.75 165.75 165.75 3,000
Dec 11, 2023 167.25 168.70 167.25 168.00 168.00 500
Dec 8, 2023 170.75 171.35 170.62 170.62 170.62 100
Dec 7, 2023 170.80 170.80 168.25 170.50 170.50 400
Dec 6, 2023 168.75 169.70 168.75 169.70 169.70 100
Dec 5, 2023 170.45 171.65 169.50 171.49 171.49 500
Dec 4, 2023 173.00 173.00 170.50 171.44 171.44 700
Dec 1, 2023 168.00 168.00 168.00 168.00 168.00 100
Nov 30, 2023 173.00 176.60 168.68 172.39 172.39 600
Nov 29, 2023 166.95 175.25 166.95 175.25 175.25 400
Nov 28, 2023 174.71 174.71 169.00 169.00 169.00 200
Nov 27, 2023 180.28 180.28 177.60 177.60 177.60 100
Nov 24, 2023 2.88 Dividend
Nov 24, 2023 177.05 177.05 177.05 177.05 177.05 100
Nov 22, 2023 177.95 183.35 177.95 178.45 175.57 500
Nov 21, 2023 178.35 178.35 177.60 177.60 174.73 100
Nov 20, 2023 181.69 182.54 177.60 177.60 174.73 100
Nov 17, 2023 181.75 184.22 181.69 181.69 178.76 600
Nov 16, 2023 181.20 181.20 181.20 181.20 178.28 -
Nov 15, 2023 181.20 181.20 181.20 181.20 178.28 -
Nov 14, 2023 177.60 181.20 177.60 181.20 178.28 200
Nov 13, 2023 171.00 177.48 170.70 177.48 174.62 2,500
Nov 10, 2023 176.38 176.38 173.00 173.51 170.71 200
Nov 9, 2023 182.30 182.70 182.30 182.70 179.75 200
Nov 8, 2023 181.00 181.00 180.15 180.15 177.24 100
Nov 7, 2023 179.05 181.05 179.05 181.05 178.13 400
Nov 6, 2023 181.30 188.78 181.30 188.78 185.73 300
Nov 3, 2023 185.41 185.88 185.41 185.54 182.55 100
Nov 2, 2023 179.95 179.95 179.95 179.95 177.05 200
Nov 1, 2023 177.95 177.95 177.95 177.95 175.08 -
Oct 31, 2023 178.25 178.25 173.50 177.95 175.08 200
Oct 30, 2023 177.13 177.13 174.44 174.44 171.62 200
Oct 27, 2023 170.65 170.65 170.65 170.65 167.90 400
Oct 26, 2023 174.30 180.96 174.30 174.30 171.49 100
Oct 25, 2023 175.00 176.40 174.50 174.50 171.68 200
Oct 24, 2023 175.55 175.55 175.55 175.55 172.72 100
Oct 23, 2023 176.50 176.50 176.50 176.50 173.65 100
Oct 20, 2023 174.75 177.21 174.31 177.21 174.35 200
Oct 19, 2023 174.50 177.12 174.50 177.12 174.26 83,900
Oct 18, 2023 165.75 166.50 165.75 166.50 163.81 300
Oct 17, 2023 169.50 169.50 167.94 168.25 165.53 100
Oct 16, 2023 167.93 167.93 167.93 167.93 165.22 20,200
Oct 13, 2023 168.35 168.35 168.35 168.35 165.63 -
Oct 12, 2023 168.30 168.35 168.25 168.35 165.63 400
Oct 11, 2023 167.00 167.00 167.00 167.00 164.30 -
Oct 10, 2023 168.31 169.63 167.00 167.00 164.30 1,600
Oct 9, 2023 165.52 166.40 164.03 164.03 161.38 1,700
Oct 6, 2023 166.31 168.04 166.31 168.04 165.33 200
Oct 5, 2023 168.15 168.15 166.75 166.75 164.06 800
Oct 4, 2023 170.25 170.25 166.52 166.75 164.06 2,400
Oct 3, 2023 164.75 165.00 164.75 165.00 162.34 900
Oct 2, 2023 166.00 166.00 164.50 166.00 163.32 200
Sep 29, 2023 166.80 168.30 166.41 167.80 165.09 500
Sep 28, 2023 166.87 169.25 165.75 168.50 165.78 700
Sep 27, 2023 166.18 168.63 166.00 168.63 165.91 200
Sep 26, 2023 170.00 171.50 168.50 168.50 165.78 4,700
Sep 25, 2023 169.54 176.70 169.54 171.50 168.73 3,100
Sep 22, 2023 176.73 177.55 173.60 173.60 170.80 800
Sep 21, 2023 178.00 178.00 172.85 172.85 170.06 100
Sep 20, 2023 178.50 178.50 178.50 178.50 175.62 100
Sep 19, 2023 177.96 177.96 177.96 177.96 175.09 100
Sep 18, 2023 180.47 180.47 180.47 180.47 177.56 100
Sep 15, 2023 181.94 184.15 179.45 184.15 181.18 10,700
Sep 14, 2023 181.98 181.98 181.98 181.98 179.04 -
Sep 13, 2023 183.00 188.30 180.70 188.30 185.26 2,300
Sep 12, 2023 187.23 187.23 183.25 183.25 180.29 100
Sep 11, 2023 186.60 186.60 181.85 182.60 179.65 200
Sep 8, 2023 188.40 188.40 188.40 188.40 185.36 100
Sep 7, 2023 188.00 188.00 185.70 185.70 182.70 100
Sep 6, 2023 190.00 192.97 190.00 192.97 189.86 100
Sep 5, 2023 189.00 194.50 189.00 194.00 190.87 200
Sep 1, 2023 195.56 195.56 192.50 192.50 189.39 100
Aug 31, 2023 202.50 202.50 197.00 197.41 194.22 100
Aug 30, 2023 207.84 207.84 207.84 207.84 204.49 -
Aug 29, 2023 205.80 207.84 205.80 207.84 204.49 3,800
Aug 28, 2023 215.00 215.00 209.33 209.33 205.95 100
Aug 25, 2023 205.00 205.00 205.00 205.00 201.69 100
Aug 24, 2023 205.65 205.65 205.65 205.65 202.33 -
Aug 23, 2023 206.63 207.42 205.65 205.65 202.33 100
Aug 22, 2023 208.86 208.86 207.82 208.00 204.64 200
Aug 21, 2023 208.65 208.65 208.52 208.52 205.15 100
Aug 18, 2023 208.10 208.10 202.75 202.75 199.48 100
Aug 17, 2023 207.15 213.48 207.15 207.90 204.54 100
Aug 16, 2023 211.62 214.24 210.60 214.24 210.78 200
Aug 15, 2023 213.47 217.86 213.00 217.86 214.34 300
Aug 14, 2023 215.17 215.17 214.55 214.55 211.09 100
Aug 11, 2023 216.00 216.00 210.65 211.72 208.30 100
Aug 10, 2023 215.88 223.00 215.88 219.87 216.32 100
Aug 9, 2023 216.03 216.03 216.03 216.03 212.54 200
Aug 8, 2023 213.90 215.40 213.90 215.40 211.92 100
Aug 7, 2023 210.45 219.60 209.70 219.60 216.06 100
Aug 4, 2023 215.80 221.24 215.80 218.00 214.48 100
Aug 3, 2023 209.55 219.70 209.05 219.70 216.15 200
Aug 2, 2023 212.40 217.43 212.40 217.43 213.92 100
Aug 1, 2023 220.43 225.50 215.35 225.50 221.86 1,200
Jul 31, 2023 225.00 225.35 222.75 225.35 221.71 100
Jul 28, 2023 215.56 229.50 215.56 220.15 216.60 100
Jul 27, 2023 231.50 232.25 217.50 217.50 213.99 300
Jul 26, 2023 222.10 222.10 222.10 222.10 218.52 100
Jul 25, 2023 214.50 228.75 214.50 228.15 224.47 100
Jul 24, 2023 216.29 222.96 216.00 222.96 219.36 100
Jul 21, 2023 229.25 229.25 229.25 229.25 225.55 100
Jul 20, 2023 217.09 217.09 217.09 217.09 213.59 200
Jul 19, 2023 222.57 222.57 222.57 222.57 218.98 100
Jul 18, 2023 223.60 229.10 218.60 218.60 215.07 100
Jul 17, 2023 219.70 219.70 218.95 219.00 215.47 100
Jul 14, 2023 227.92 232.75 227.92 232.75 228.99 100
Jul 13, 2023 223.50 224.00 223.50 224.00 220.38 1,000
Jul 12, 2023 218.40 223.80 217.43 223.80 220.19 100
Jul 11, 2023 217.46 218.21 216.20 216.25 212.76 1,100
Jul 10, 2023 215.50 216.45 215.50 215.60 212.12 100
Jul 7, 2023 214.25 214.25 214.00 214.00 210.55 100
Jul 6, 2023 216.50 216.50 216.50 216.50 213.01 100
Jul 5, 2023 2.24 Dividend
Jul 5, 2023 216.60 216.60 216.60 216.60 213.10 1,600
Jul 3, 2023 215.00 215.00 215.00 215.00 209.32 100
Jun 30, 2023 217.80 217.80 217.80 217.80 212.05 -
Jun 29, 2023 217.80 217.80 217.80 217.80 212.05 100
Jun 28, 2023 219.20 220.85 210.60 210.61 205.05 100
Jun 27, 2023 214.47 219.80 211.28 219.80 214.00 5,600
Jun 26, 2023 212.11 212.24 212.11 212.24 206.64 100
Jun 23, 2023 213.45 213.45 213.45 213.45 207.82 200
Jun 22, 2023 222.15 222.15 213.50 214.75 209.08 100
Jun 21, 2023 214.85 215.00 214.00 215.00 209.32 500
Jun 20, 2023 219.00 222.90 215.05 219.50 213.71 100
Jun 16, 2023 220.23 220.50 220.00 220.50 214.68 100
Jun 15, 2023 220.20 222.03 220.19 222.03 216.17 700
Jun 14, 2023 220.18 220.18 220.00 220.00 214.19 400
Jun 13, 2023 216.30 217.70 216.30 217.20 211.47 100
Jun 12, 2023 216.08 217.70 214.25 214.25 208.59 2,200
Jun 9, 2023 213.98 214.43 212.00 212.00 206.40 100
Jun 8, 2023 215.45 215.45 213.00 213.00 207.38 1,200
Jun 7, 2023 216.10 216.10 213.89 213.89 208.24 100
Jun 6, 2023 213.21 213.21 213.21 213.21 207.58 100
Jun 5, 2023 215.40 215.40 212.86 212.86 207.24 500
Jun 2, 2023 220.08 220.08 216.50 216.50 210.78 100
Jun 1, 2023 215.38 216.93 214.50 216.93 211.20 100
May 31, 2023 215.05 215.25 212.50 215.25 209.57 800
May 30, 2023 219.58 220.00 219.43 219.43 213.64 100
May 26, 2023 225.02 226.26 225.02 225.35 219.40 300
May 25, 2023 222.00 223.50 222.00 223.50 217.60 100
May 24, 2023 227.00 227.00 223.50 223.50 217.60 100
May 23, 2023 229.00 229.00 227.00 227.00 221.01 100
May 22, 2023 230.60 230.99 228.05 228.25 222.22 200
May 19, 2023 222.75 222.75 222.75 222.75 216.87 -
May 18, 2023 222.00 222.75 222.00 222.75 216.87 200
May 17, 2023 225.75 225.75 225.75 225.75 219.79 100
May 16, 2023 232.69 233.24 229.50 231.25 225.15 100
May 15, 2023 233.08 233.08 232.50 233.00 226.85 100
May 12, 2023 232.50 232.50 232.50 232.50 226.36 100
May 11, 2023 234.75 234.75 232.00 232.00 225.88 100
May 10, 2023 235.50 235.50 235.50 235.50 229.28 2,500
May 9, 2023 238.00 238.00 233.60 235.50 229.28 300
May 8, 2023 238.75 238.75 238.00 238.00 231.72 100
May 5, 2023 236.78 236.78 236.78 236.78 230.53 100
May 4, 2023 234.00 234.00 234.00 234.00 227.82 100
May 3, 2023 234.10 234.10 233.43 233.43 227.27 100
May 2, 2023 225.56 226.30 225.56 226.30 220.33 100
May 1, 2023 231.05 231.05 229.55 230.25 224.17 100
Apr 28, 2023 230.05 230.55 229.55 230.55 224.46 400
Apr 27, 2023 236.25 238.00 236.25 238.00 231.72 900
Apr 26, 2023 238.36 238.36 237.43 238.00 231.72 100
Apr 25, 2023 236.00 238.00 236.00 236.00 229.77 200

Related Tickers

LPE.PA Laurent-Perrier S.A.
120.00
-1.23%
 
DGEAF Diageo plc
34.39
+1.14%
 
MGPI MGP Ingredients, Inc.
78.23
+0.42%
 
NAPA The Duckhorn Portfolio, Inc.
8.37
-0.54%
 
BF-B Brown-Forman Corporation
47.96
-2.14%
 
DEO Diageo plc
137.92
-1.75%
 
STZ Constellation Brands, Inc.
260.87
-0.26%
 
DGE.L Diageo plc
2,744.00
-2.42%
 
SNDL SNDL Inc.
1.9576
-2.12%