Pernod Ricard S.A. (OP: PDRDF )
162.55
+3.55
(+2.23%)
Streaming Delayed Price
Updated: 3:12 PM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 167.30 | 167.30 | 167.30 | 167.30 | 102 | +0.35(+0.21%) |
| Apr 27, 2018 | 166.95 | 166.95 | 166.95 | 166.95 | 10 | +0.66(+0.40%) |
| Apr 26, 2018 | 166.29 | 166.29 | 166.29 | 166.29 | 18 | +0.29(+0.17%) |
| Apr 25, 2018 | 165.25 | 166.00 | 165.25 | 166.00 | 155 | -0.43(-0.26%) |
| Apr 24, 2018 | 166.65 | 166.65 | 164.79 | 166.43 | 115 | -3.89(-2.28%) |
| Apr 20, 2018 | 170.32 | 170.32 | 170.32 | 0 | -0.18(-0.11%) | |
| Apr 19, 2018 | 170.50 | 170.50 | 170.50 | 170.50 | 18 | -2.44(-1.41%) |
| Apr 18, 2018 | 172.42 | 172.94 | 172.17 | 172.94 | 16 | +0.33(+0.19%) |
| Apr 17, 2018 | 172.85 | 173.75 | 172.61 | 172.61 | 109 | -0.14(-0.08%) |
| Apr 16, 2018 | 172.62 | 174.25 | 172.62 | 172.75 | 512 | +0.65(+0.38%) |
| Apr 13, 2018 | 172.10 | 172.10 | 172.10 | 172.10 | 15 | +0.65(+0.38%) |
| Apr 12, 2018 | 170.65 | 171.45 | 170.65 | 171.45 | 210 | -0.90(-0.52%) |
| Apr 10, 2018 | 172.35 | 172.35 | 172.35 | 0 | +1.75(+1.03%) | |
| Apr 06, 2018 | 170.60 | 170.60 | 170.60 | 0 | +0.78(+0.46%) | |
| Apr 05, 2018 | 170.25 | 170.25 | 169.82 | 169.82 | 3,425 | -0.43(-0.25%) |
| Apr 04, 2018 | 170.25 | 170.25 | 168.45 | 170.25 | 7,647 | +3.75(+2.25%) |
| Apr 03, 2018 | 165.69 | 166.50 | 165.69 | 166.50 | 21,980 | +1.25(+0.76%) |
| Apr 02, 2018 | 165.90 | 165.90 | 165.25 | 165.25 | 300 | -0.70(-0.42%) |
| Mar 29, 2018 | 165.95 | 165.95 | 165.95 | 0 | +1.07(+0.65%) | |
| Mar 28, 2018 | 164.00 | 165.75 | 164.00 | 164.88 | 70 | +0.88(+0.53%) |
| Mar 27, 2018 | 164.00 | 164.00 | 164.00 | 164.00 | 8 | -0.85(-0.52%) |
| Mar 26, 2018 | 164.27 | 164.85 | 163.00 | 164.85 | 991 | +0.99(+0.60%) |
| Mar 23, 2018 | 164.27 | 164.27 | 163.86 | 163.86 | 163 | +0.07(+0.04%) |
| Mar 22, 2018 | 163.79 | 163.79 | 163.79 | 163.79 | 16 | +0.98(+0.60%) |
| Mar 21, 2018 | 162.81 | 162.81 | 162.81 | 162.81 | 20 | +0.11(+0.07%) |
| Mar 20, 2018 | 162.70 | 162.70 | 162.70 | 162.70 | 12 | -0.30(-0.18%) |
| Mar 19, 2018 | 163.00 | 163.00 | 163.00 | 163.00 | 180 | -2.00(-1.21%) |
| Mar 16, 2018 | 166.30 | 166.30 | 165.00 | 165.00 | 13 | -2.10(-1.26%) |
| Mar 15, 2018 | 167.10 | 167.10 | 167.10 | 167.10 | 2 | +1.37(+0.83%) |
| Mar 14, 2018 | 165.73 | 165.73 | 165.73 | 165.73 | 20 | -0.07(-0.04%) |
| Mar 13, 2018 | 167.44 | 167.44 | 165.80 | 165.80 | 54 | +0.50(+0.30%) |
| Mar 09, 2018 | 165.30 | 165.30 | 165.30 | 0 | -0.01(-0.01%) | |
| Mar 08, 2018 | 165.31 | 165.31 | 165.31 | 165.31 | 34 | +2.81(+1.73%) |
| Mar 07, 2018 | 162.50 | 162.50 | 162.50 | 162.50 | 35 | -0.30(-0.18%) |
| Mar 06, 2018 | 163.00 | 163.00 | 162.75 | 162.80 | 2,020 | +1.40(+0.87%) |
| Mar 05, 2018 | 161.00 | 161.40 | 161.00 | 161.40 | 126 | +1.65(+1.03%) |
| Mar 02, 2018 | 159.79 | 161.50 | 159.75 | 159.75 | 1,610 | -3.15(-1.93%) |
| Mar 01, 2018 | 161.39 | 162.90 | 161.05 | 162.90 | 189 | -3.20(-1.93%) |
| Feb 28, 2018 | 166.10 | 166.10 | 166.10 | 166.10 | 5 | -0.25(-0.15%) |
| Feb 27, 2018 | 166.66 | 166.75 | 166.34 | 166.34 | 75 | -1.25(-0.74%) |
| Feb 26, 2018 | 166.90 | 167.59 | 166.74 | 167.59 | 611 | +4.24(+2.60%) |
| Feb 20, 2018 | 163.35 | 163.35 | 163.35 | 0 | -3.09(-1.86%) | |
| Feb 16, 2018 | 166.44 | 166.44 | 166.44 | 0 | +1.89(+1.15%) | |
| Feb 15, 2018 | 163.16 | 164.55 | 163.16 | 164.55 | 55 | +0.08(+0.05%) |
| Feb 14, 2018 | 161.26 | 164.47 | 161.26 | 164.47 | 255 | +4.42(+2.76%) |
| Feb 13, 2018 | 160.05 | 160.05 | 160.05 | 160.05 | 200 | +2.25(+1.43%) |
| Feb 12, 2018 | 157.45 | 158.23 | 157.45 | 157.80 | 211 | +3.30(+2.14%) |
| Feb 08, 2018 | 154.50 | 154.50 | 154.50 | 0 | +2.35(+1.54%) | |
| Feb 07, 2018 | 151.56 | 152.15 | 152.15 | 39 | +0.59(+0.39%) | |
| Feb 06, 2018 | 151.75 | 151.75 | 151.56 | 151.56 | 20 | -4.05(-2.61%) |
| Feb 05, 2018 | 156.28 | 156.28 | 154.65 | 155.61 | 275 | -5.19(-3.23%) |
| Feb 01, 2018 | 160.80 | 160.80 | 160.80 | 0 | -0.45(-0.28%) | |
| Jan 31, 2018 | 160.67 | 161.25 | 160.67 | 161.25 | 228 | +1.09(+0.68%) |
| Jan 30, 2018 | 160.25 | 160.65 | 159.70 | 160.16 | 21 | +0.47(+0.30%) |
| Jan 29, 2018 | 158.99 | 159.68 | 158.99 | 159.68 | 500 | -1.63(-1.01%) |
| Jan 26, 2018 | 161.00 | 161.31 | 161.00 | 161.31 | 120 | +1.61(+1.01%) |
| Jan 25, 2018 | 159.70 | 159.70 | 159.70 | 159.70 | 20 | -0.80(-0.50%) |
| Jan 23, 2018 | 160.50 | 160.50 | 160.50 | 0 | +0.72(+0.45%) | |
| Jan 22, 2018 | 159.78 | 159.78 | 159.78 | 159.78 | 160 | +0.33(+0.21%) |
| Jan 19, 2018 | 158.72 | 159.45 | 158.72 | 159.45 | 45 | -0.55(-0.34%) |
| Jan 17, 2018 | 160.00 | 160.00 | 160.00 | 0 | +1.10(+0.69%) | |
| Jan 16, 2018 | 158.90 | 158.90 | 158.90 | 158.90 | 80 | -1.20(-0.75%) |
| Jan 12, 2018 | 160.10 | 160.10 | 160.10 | 0 | +1.69(+1.07%) | |
| Jan 11, 2018 | 158.41 | 158.41 | 158.41 | 158.41 | 40 | +0.94(+0.60%) |
| Jan 10, 2018 | 158.30 | 158.30 | 157.47 | 157.47 | 76 | -2.43(-1.52%) |
| Jan 09, 2018 | 158.90 | 159.90 | 158.90 | 159.90 | 635 | +0.24(+0.15%) |
| Jan 08, 2018 | 159.25 | 159.66 | 159.25 | 159.66 | 600 | +0.47(+0.30%) |
| Jan 05, 2018 | 157.60 | 159.19 | 157.60 | 159.19 | 614 | +0.81(+0.51%) |
| Jan 04, 2018 | 158.38 | 158.38 | 158.38 | 158.38 | 100 | +0.08(+0.05%) |
| Jan 03, 2018 | 156.96 | 158.30 | 156.96 | 158.30 | 22 | +2.15(+1.38%) |
| Jan 02, 2018 | 157.05 | 157.05 | 156.15 | 156.15 | 624 | -1.25(-0.79%) |
| Dec 29, 2017 | 157.40 | 157.40 | 157.40 | 0 | -0.51(-0.33%) | |
| Dec 28, 2017 | 157.55 | 157.91 | 157.55 | 157.91 | 275 | +0.78(+0.50%) |
| Dec 27, 2017 | 156.96 | 157.13 | 156.96 | 157.13 | 203 | +1.95(+1.26%) |
| Dec 22, 2017 | 155.18 | 155.18 | 155.18 | 0 | -0.67(-0.43%) | |
| Dec 21, 2017 | 154.55 | 155.85 | 154.55 | 155.85 | 64 | +1.01(+0.65%) |
| Dec 20, 2017 | 154.84 | 154.84 | 154.84 | 154.84 | 50 | +0.84(+0.55%) |
| Dec 19, 2017 | 155.75 | 155.75 | 153.75 | 154.00 | 320 | -1.43(-0.92%) |
| Dec 18, 2017 | 154.90 | 155.43 | 154.90 | 155.43 | 11,201 | +3.93(+2.60%) |
| Dec 15, 2017 | 151.53 | 151.53 | 151.50 | 151.50 | 68 | -0.70(-0.46%) |
| Dec 13, 2017 | 152.20 | 152.20 | 152.20 | 0 | -2.45(-1.58%) | |
| Dec 08, 2017 | 154.65 | 154.65 | 154.65 | 0 | -1.54(-0.99%) | |
| Dec 07, 2017 | 156.19 | 156.19 | 156.19 | 156.19 | 728 | +1.03(+0.66%) |
| Dec 06, 2017 | 155.30 | 155.30 | 155.16 | 155.16 | 2,545 | +0.49(+0.32%) |
| Dec 05, 2017 | 154.67 | 154.67 | 154.67 | 154.67 | 69 | +1.42(+0.93%) |
| Dec 04, 2017 | 153.25 | 153.25 | 153.25 | 153.25 | 1 | +0.30(+0.20%) |
| Dec 01, 2017 | 154.10 | 154.13 | 152.95 | 152.95 | 55 | -2.35(-1.51%) |
| Nov 30, 2017 | 155.30 | 155.30 | 155.30 | 155.30 | 250 | -0.30(-0.19%) |
| Nov 29, 2017 | 155.00 | 155.60 | 155.00 | 155.60 | 133 | +0.67(+0.43%) |
| Nov 28, 2017 | 155.60 | 155.60 | 154.56 | 154.93 | 88 | +0.81(+0.53%) |
| Nov 27, 2017 | 155.20 | 155.20 | 154.12 | 154.12 | 583 | -0.38(-0.25%) |
| Nov 24, 2017 | 155.60 | 155.60 | 154.50 | 154.50 | 101 | +3.22(+2.13%) |
| Nov 22, 2017 | 151.28 | 151.28 | 151.28 | 151.28 | 22 | +0.28(+0.18%) |
| Nov 17, 2017 | 151.00 | 151.00 | 151.00 | 9,750 | +0.75(+0.50%) | |
| Nov 16, 2017 | 150.29 | 150.29 | 150.25 | 150.25 | 4,300 | +0.94(+0.63%) |
| Nov 14, 2017 | 149.31 | 149.31 | 149.31 | 0 | +2.31(+1.57%) | |
| Nov 13, 2017 | 147.90 | 147.90 | 147.00 | 147.00 | 395 | -2.24(-1.50%) |
| Nov 10, 2017 | 149.24 | 149.24 | 149.24 | 149.24 | 10 | -0.61(-0.41%) |
| Nov 09, 2017 | 149.85 | 149.85 | 149.85 | 149.85 | 25 | +1.95(+1.32%) |
| Nov 07, 2017 | 147.90 | 147.90 | 147.90 | 0 | -2.80(-1.86%) | |
| Nov 06, 2017 | 150.70 | 150.70 | 150.70 | 150.70 | 26 | +1.55(+1.04%) |
| Nov 03, 2017 | 150.00 | 150.45 | 149.15 | 149.15 | 838 | -1.40(-0.93%) |
| Nov 02, 2017 | 150.54 | 150.55 | 149.75 | 150.55 | 257 | +0.06(+0.04%) |
| Nov 01, 2017 | 150.50 | 150.50 | 150.50 | 150.50 | 34 | +1.09(+0.73%) |
| Oct 30, 2017 | 149.40 | 149.40 | 149.40 | 0 | +0.20(+0.13%) | |
| Oct 25, 2017 | 149.20 | 149.20 | 149.20 | 0 | -1.56(-1.03%) | |
| Oct 24, 2017 | 150.76 | 150.76 | 150.76 | 150.76 | 1 | -0.03(-0.02%) |
| Oct 23, 2017 | 150.79 | 150.79 | 150.79 | 150.79 | 42 | +1.41(+0.95%) |
| Oct 19, 2017 | 149.38 | 149.38 | 149.38 | 0 | +5.98(+4.17%) | |
| Oct 17, 2017 | 143.40 | 143.40 | 143.40 | 0 | -1.55(-1.07%) | |
| Oct 13, 2017 | 144.95 | 144.95 | 144.95 | 0 | +0.95(+0.66%) | |
| Oct 12, 2017 | 144.00 | 144.00 | 144.00 | 144.00 | 30 | +2.59(+1.83%) |
| Oct 09, 2017 | 141.41 | 141.41 | 141.41 | 0 | +0.41(+0.29%) | |
| Oct 05, 2017 | 141.00 | 141.00 | 141.00 | 0 | +1.30(+0.93%) | |
| Oct 02, 2017 | 139.70 | 139.70 | 139.70 | 0 | +1.77(+1.28%) | |
| Sep 29, 2017 | 137.93 | 137.93 | 137.93 | 137.93 | 500 | -0.37(-0.27%) |
| Sep 28, 2017 | 138.30 | 138.30 | 138.30 | 138.30 | 100 | +1.70(+1.24%) |
| Sep 27, 2017 | 136.60 | 136.60 | 136.60 | 136.60 | 424 | -1.40(-1.01%) |
| Sep 26, 2017 | 138.00 | 138.21 | 138.00 | 138.00 | 696 | -0.45(-0.33%) |
| Sep 25, 2017 | 138.45 | 138.45 | 138.45 | 138.45 | 57 | +0.40(+0.29%) |
| Sep 22, 2017 | 138.28 | 138.85 | 138.05 | 138.05 | 194 | +1.80(+1.32%) |
| Sep 21, 2017 | 136.25 | 136.25 | 136.25 | 136.25 | 163 | +1.16(+0.85%) |
| Sep 20, 2017 | 137.07 | 137.07 | 135.10 | 135.10 | 450 | -2.05(-1.49%) |
| Sep 14, 2017 | 137.15 | 137.15 | 137.15 | 0 | -1.20(-0.87%) | |
| Sep 13, 2017 | 139.03 | 139.03 | 138.35 | 138.35 | 150 | +0.35(+0.25%) |
| Sep 12, 2017 | 138.75 | 138.75 | 138.00 | 138.00 | 1,196 | -1.00(-0.72%) |
| Sep 11, 2017 | 139.00 | 139.00 | 139.00 | 139.00 | 9 | +2.75(+2.02%) |
| Sep 07, 2017 | 136.25 | 136.25 | 136.25 | 0 | -0.50(-0.37%) | |
| Aug 31, 2017 | 136.75 | 136.75 | 136.75 | 0 | -3.80(-2.70%) | |
| Aug 30, 2017 | 140.10 | 140.55 | 140.10 | 140.55 | 300 | +2.05(+1.48%) |
| Aug 29, 2017 | 138.60 | 138.60 | 138.50 | 138.50 | 325 | -0.50(-0.36%) |
| Aug 28, 2017 | 138.78 | 139.00 | 138.78 | 139.00 | 2,035 | +0.95(+0.69%) |
| Aug 25, 2017 | 138.05 | 138.05 | 138.05 | 138.05 | 63 | -0.20(-0.14%) |
| Aug 23, 2017 | 138.25 | 138.25 | 138.25 | 0 | +0.05(+0.04%) | |
| Aug 22, 2017 | 138.20 | 138.20 | 138.20 | 138.20 | 30 | +0.20(+0.14%) |
| Aug 21, 2017 | 138.00 | 138.00 | 138.00 | 138.00 | 42 | +1.00(+0.73%) |
| Aug 18, 2017 | 137.00 | 137.00 | 137.00 | 137.00 | 252 | -1.75(-1.26%) |
| Aug 17, 2017 | 138.75 | 138.75 | 138.75 | 138.75 | 100 | +0.75(+0.54%) |
| Aug 15, 2017 | 138.00 | 138.00 | 138.00 | 0 | +0.38(+0.27%) | |
| Aug 14, 2017 | 137.62 | 137.62 | 137.62 | 137.62 | 15 | -1.18(-0.85%) |
| Aug 09, 2017 | 138.80 | 138.80 | 138.80 | 0 | -2.15(-1.53%) | |
| Aug 08, 2017 | 141.10 | 141.10 | 140.95 | 140.95 | 744 | -0.30(-0.21%) |
| Aug 07, 2017 | 140.75 | 141.25 | 140.74 | 141.25 | 600 | +1.30(+0.93%) |
| Aug 04, 2017 | 141.25 | 141.25 | 139.95 | 139.95 | 331 | +1.25(+0.90%) |
| Jul 28, 2017 | 138.70 | 138.70 | 138.70 | 0 | +1.20(+0.87%) | |
| Jul 27, 2017 | 137.50 | 137.50 | 137.50 | 137.50 | 191 | -0.54(-0.39%) |
| Jul 26, 2017 | 137.00 | 138.04 | 137.00 | 138.04 | 1,033 | +2.24(+1.65%) |
| Jul 18, 2017 | 135.80 | 135.80 | 135.80 | 220 | +2.51(+1.88%) | |
| Jul 13, 2017 | 133.29 | 133.29 | 133.29 | 0 | +0.54(+0.41%) | |
| Jul 12, 2017 | 132.75 | 132.75 | 132.75 | 132.75 | 50 | +1.50(+1.14%) |
| Jul 11, 2017 | 130.70 | 131.25 | 130.70 | 131.25 | 51 | -1.45(-1.09%) |
| Jul 10, 2017 | 132.70 | 132.70 | 132.70 | 132.70 | 1 | +1.45(+1.10%) |
| Jul 07, 2017 | 131.25 | 131.25 | 131.25 | 131.25 | 47 | +0.60(+0.46%) |
| Jul 06, 2017 | 130.65 | 130.65 | 130.65 | 130.65 | 1 | -2.38(-1.79%) |
| Jul 05, 2017 | 132.00 | 133.03 | 132.00 | 133.03 | 2,188 | -1.27(-0.94%) |
| Jul 03, 2017 | 134.30 | 134.30 | 134.30 | 134.30 | 44 | +0.50(+0.37%) |
| Jun 30, 2017 | 134.00 | 134.00 | 133.80 | 133.80 | 51 | -0.60(-0.45%) |
| Jun 29, 2017 | 134.95 | 134.95 | 134.40 | 134.40 | 110 | -2.38(-1.74%) |
| Jun 28, 2017 | 135.75 | 136.78 | 135.75 | 136.78 | 56 | -0.97(-0.71%) |
| Jun 27, 2017 | 137.68 | 137.75 | 137.68 | 137.75 | 600 | +0.65(+0.47%) |
| Jun 22, 2017 | 137.10 | 137.10 | 137.10 | 0 | -0.45(-0.33%) | |
| Jun 21, 2017 | 136.25 | 137.55 | 136.25 | 137.55 | 793 | +0.50(+0.36%) |
| Jun 20, 2017 | 138.00 | 138.12 | 137.05 | 137.05 | 650 | -0.70(-0.51%) |
| Jun 19, 2017 | 137.75 | 137.75 | 137.75 | 137.75 | 200 | +1.75(+1.29%) |
| Jun 16, 2017 | 136.90 | 136.90 | 136.00 | 136.00 | 254 | +1.15(+0.85%) |
| Jun 15, 2017 | 134.00 | 135.35 | 134.00 | 134.85 | 558 | -1.65(-1.21%) |
| Jun 14, 2017 | 137.25 | 137.25 | 136.50 | 136.50 | 45 | +2.40(+1.79%) |
| Jun 13, 2017 | 134.10 | 134.10 | 134.10 | 134.10 | 20 | -0.96(-0.71%) |
| Jun 12, 2017 | 135.06 | 135.06 | 135.06 | 135.06 | 100 | +0.56(+0.42%) |
| Jun 09, 2017 | 134.50 | 134.50 | 134.50 | 134.50 | 3,320 | -1.07(-0.79%) |
| Jun 08, 2017 | 135.25 | 135.57 | 135.25 | 135.57 | 57 | -2.93(-2.12%) |
| Jun 06, 2017 | 138.50 | 138.50 | 138.50 | 150 | +1.86(+1.36%) | |
| Jun 05, 2017 | 136.63 | 136.64 | 136.63 | 136.64 | 619 | -0.36(-0.26%) |
| Jun 02, 2017 | 137.00 | 137.00 | 137.00 | 137.00 | 444 | +0.83(+0.61%) |
| Jun 01, 2017 | 136.17 | 136.17 | 136.17 | 136.17 | 47 | +1.32(+0.98%) |
| May 31, 2017 | 136.36 | 136.36 | 134.85 | 134.85 | 335 | +1.25(+0.94%) |
| May 30, 2017 | 133.59 | 133.59 | 133.59 | 133.59 | 25 | -0.78(-0.58%) |
| May 26, 2017 | 134.38 | 134.38 | 134.38 | 134.38 | 1 | +0.03(+0.02%) |
| May 25, 2017 | 135.45 | 135.45 | 134.35 | 134.35 | 302 | -0.35(-0.26%) |
| May 24, 2017 | 134.70 | 134.70 | 134.70 | 134.70 | 157 | -0.41(-0.30%) |
| May 23, 2017 | 135.12 | 135.12 | 135.12 | 135.12 | 23 | +2.56(+1.94%) |
| May 19, 2017 | 132.55 | 132.55 | 132.55 | 0 | +2.00(+1.53%) | |
| May 18, 2017 | 130.35 | 130.55 | 130.35 | 130.55 | 997 | -3.70(-2.76%) |
| May 16, 2017 | 134.25 | 134.25 | 134.25 | 0 | +1.64(+1.24%) | |
| May 15, 2017 | 132.61 | 132.61 | 132.61 | 132.61 | 20 | +1.81(+1.38%) |
| May 11, 2017 | 130.80 | 130.80 | 130.80 | 0 | +0.65(+0.50%) | |
| May 10, 2017 | 130.15 | 130.15 | 130.15 | 130.15 | 48 | +0.60(+0.46%) |
| May 08, 2017 | 129.55 | 129.55 | 129.55 | 0 | -1.45(-1.11%) | |
| May 05, 2017 | 130.86 | 131.00 | 130.70 | 131.00 | 256 | +0.58(+0.44%) |
| May 04, 2017 | 127.45 | 130.55 | 127.45 | 130.42 | 158 | +2.74(+2.15%) |
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.
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.