Pernod Ricard SA (PDRDF)
OTCMKTS
· Delayed Price · Currency is USD
111.99
-0.33 (-0.29%)
Nov 21, 2024, 4:00 PM EST
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 114.50 | 115.00 | 111.29 | 113.00 | 113.00 | 0.60% | 504 |
| Nov 20, 2024 | 111.99 | 112.32 | 111.99 | 112.32 | 112.32 | -0.60% | 1,682 |
| Nov 19, 2024 | 113.05 | 113.05 | 113.00 | 113.00 | 113.00 | 0.11% | 2,892 |
| Nov 18, 2024 | 113.46 | 113.51 | 111.99 | 112.87 | 112.87 | -0.10% | 7,252 |
| Nov 15, 2024 | 113.39 | 120.35 | 112.49 | 112.99 | 112.99 | -7.20% | 325 |
| Nov 14, 2024 | 117.00 | 121.75 | 113.00 | 121.75 | 121.75 | 7.98% | 1,595 |
| Nov 13, 2024 | 114.70 | 117.00 | 112.75 | 112.75 | 112.75 | -2.47% | 1,399 |
| Nov 12, 2024 | 114.65 | 115.61 | 114.65 | 115.61 | 115.61 | -4.54% | 4,314 |
| Nov 11, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | 2.85% | 6,612 |
| Nov 8, 2024 | 120.38 | 120.38 | 117.75 | 117.75 | 117.75 | -2.00% | 276 |
| Nov 7, 2024 | 119.25 | 121.78 | 118.50 | 120.15 | 120.15 | 2.08% | 335 |
| Nov 6, 2024 | 118.67 | 122.55 | 117.70 | 117.70 | 117.70 | -3.48% | 1,571 |
| Nov 5, 2024 | 125.00 | 125.00 | 121.94 | 121.94 | 121.94 | 0.16% | 1,152 |
| Nov 4, 2024 | 125.00 | 125.17 | 121.45 | 121.75 | 121.75 | -0.43% | 876 |
| Nov 1, 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - | - |
| Oct 31, 2024 | 127.30 | 127.30 | 122.27 | 122.27 | 122.27 | -5.58% | 605 |
| Oct 30, 2024 | 129.60 | 129.60 | 128.83 | 129.50 | 129.50 | -3.13% | 2,388 |
| Oct 29, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - | - |
| Oct 28, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | 0.41% | 200 |
| Oct 25, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - | 100 |
| Oct 24, 2024 | 134.65 | 134.65 | 133.13 | 133.13 | 133.13 | -0.89% | 1,539 |
| Oct 23, 2024 | 134.46 | 134.46 | 134.32 | 134.32 | 134.32 | -0.43% | 320 |
| Oct 22, 2024 | 133.13 | 134.90 | 133.13 | 134.90 | 134.90 | -1.14% | 375 |
| Oct 21, 2024 | 140.96 | 140.99 | 135.57 | 136.45 | 136.45 | -0.62% | 122 |
| Oct 18, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 3.51% | 25 |
| Oct 17, 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - | 1,515 |
| Oct 16, 2024 | 130.00 | 139.25 | 130.00 | 132.65 | 132.65 | -1.73% | 2,945 |
| Oct 15, 2024 | 137.87 | 137.87 | 134.99 | 134.99 | 134.99 | -0.37% | 248 |
| Oct 14, 2024 | 133.01 | 142.85 | 133.01 | 135.49 | 135.49 | -4.85% | 268 |
| Oct 11, 2024 | 133.70 | 142.40 | 133.70 | 142.40 | 142.40 | 5.10% | 133 |
| Oct 10, 2024 | 143.10 | 143.10 | 135.49 | 135.49 | 135.49 | -5.32% | 185 |
| Oct 9, 2024 | 135.49 | 143.10 | 135.49 | 143.10 | 143.10 | 2.99% | 85 |
| Oct 8, 2024 | 140.85 | 140.85 | 137.09 | 138.94 | 138.94 | -4.18% | 160 |
| Oct 7, 2024 | 143.51 | 146.08 | 143.51 | 145.00 | 145.00 | 3.91% | 1,150 |
| Oct 4, 2024 | 145.00 | 145.00 | 139.55 | 139.55 | 139.55 | -3.77% | 51 |
| Oct 3, 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - | - |
| Oct 2, 2024 | 145.09 | 145.28 | 145.01 | 145.01 | 145.01 | -3.33% | 2,057 |
| Oct 1, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.22% | 150 |
| Sep 30, 2024 | 155.10 | 155.10 | 150.33 | 150.33 | 150.33 | -6.19% | 317 |
| Sep 27, 2024 | 160.25 | 160.25 | 155.57 | 160.25 | 160.25 | 8.25% | 118 |
| Sep 26, 2024 | 150.00 | 150.00 | 148.03 | 148.03 | 148.03 | 4.43% | 3,380 |
| Sep 25, 2024 | 145.50 | 145.50 | 141.75 | 141.75 | 141.75 | 0.53% | 732 |
| Sep 24, 2024 | 143.45 | 147.48 | 141.00 | 141.00 | 141.00 | -0.32% | 205 |
| Sep 23, 2024 | 138.51 | 146.35 | 136.56 | 141.45 | 141.45 | 0.73% | 659 |
| Sep 20, 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | -1.80% | 13 |
| Sep 19, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 4.65% | 628 |
| Sep 18, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - | 134 |
| Sep 17, 2024 | 140.68 | 143.30 | 136.65 | 136.65 | 136.65 | -0.11% | 6,305 |
| Sep 16, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - | - |
| Sep 13, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - | - |
| Sep 12, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - | - |
| Sep 11, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - | 348 |
| Sep 10, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.50% | 102 |
| Sep 9, 2024 | 135.49 | 137.49 | 135.49 | 137.49 | 137.49 | 0.83% | 196 |
| Sep 6, 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | -5.20% | 1 |
| Sep 5, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - | - |
| Sep 4, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | -1.29% | 2 |
| Sep 3, 2024 | 147.55 | 147.55 | 145.74 | 145.74 | 145.74 | -0.72% | 15 |
| Aug 30, 2024 | 137.86 | 146.80 | 137.86 | 146.80 | 146.80 | 3.31% | 106 |
| Aug 29, 2024 | 145.00 | 145.32 | 142.09 | 142.09 | 142.09 | -0.29% | 192 |
| Aug 28, 2024 | 138.26 | 142.50 | 138.26 | 142.50 | 142.50 | 1.14% | 2,261 |
| Aug 27, 2024 | 142.50 | 142.50 | 140.90 | 140.90 | 140.90 | -3.36% | 72 |
| Aug 26, 2024 | 142.00 | 145.80 | 142.00 | 145.80 | 145.80 | 4.89% | 52 |
| Aug 23, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.10% | 93 |
| Aug 22, 2024 | 137.87 | 139.15 | 137.87 | 139.15 | 139.15 | 3.37% | 72 |
| Aug 21, 2024 | 136.81 | 137.29 | 134.62 | 134.62 | 134.62 | 1.75% | 69 |
| Aug 20, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -1.49% | 84 |
| Aug 19, 2024 | 140.00 | 141.25 | 134.30 | 134.30 | 134.30 | -2.25% | 4,818 |
| Aug 16, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | 3 |
| Aug 15, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | 440 |
| Aug 14, 2024 | 134.39 | 137.40 | 134.39 | 137.40 | 137.40 | 4.08% | 150 |
| Aug 13, 2024 | 130.00 | 132.02 | 130.00 | 132.02 | 132.02 | 1.17% | 2,050 |
| Aug 12, 2024 | 130.74 | 130.74 | 130.49 | 130.49 | 130.49 | -0.84% | 107 |
| Aug 9, 2024 | 133.13 | 133.13 | 131.60 | 131.60 | 131.60 | 0.85% | 33 |
| Aug 8, 2024 | 133.40 | 133.40 | 130.49 | 130.49 | 130.49 | -1.31% | 262 |
| Aug 7, 2024 | 133.69 | 133.69 | 132.00 | 132.22 | 132.22 | 0.83% | 706 |
| Aug 6, 2024 | 130.08 | 131.13 | 130.08 | 131.13 | 131.13 | 0.49% | 79 |
| Aug 5, 2024 | 130.50 | 133.75 | 130.50 | 130.50 | 130.50 | -2.76% | 1,951 |
| Aug 2, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.07% | 273 |
| Aug 1, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - | 99 |
| Jul 31, 2024 | 134.00 | 134.30 | 134.00 | 134.30 | 134.30 | 0.68% | 684 |
| Jul 30, 2024 | 133.19 | 133.40 | 131.58 | 133.40 | 133.40 | 0.26% | 5,099 |
| Jul 29, 2024 | 135.00 | 135.64 | 133.05 | 133.05 | 133.05 | -4.29% | 1,548 |
| Jul 26, 2024 | 136.33 | 143.55 | 136.33 | 139.01 | 139.01 | -0.12% | 1,664 |
| Jul 25, 2024 | 136.50 | 139.18 | 136.25 | 139.18 | 139.18 | 2.82% | 260 |
| Jul 24, 2024 | 140.20 | 140.20 | 135.35 | 135.35 | 135.35 | 0.05% | 134 |
| Jul 23, 2024 | 137.18 | 137.18 | 135.29 | 135.29 | 135.29 | -2.69% | 684 |
| Jul 22, 2024 | 137.00 | 139.03 | 137.00 | 139.03 | 139.03 | 0.50% | 189 |
| Jul 19, 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - | - |
| Jul 18, 2024 | 139.10 | 140.47 | 135.29 | 138.34 | 138.34 | -0.12% | 1,287 |
| Jul 17, 2024 | 138.34 | 138.67 | 138.34 | 138.51 | 138.51 | 0.63% | 402 |
| Jul 16, 2024 | 137.50 | 137.63 | 135.96 | 137.63 | 135.13 | -0.98% | 1,218 |
| Jul 15, 2024 | 139.00 | 140.01 | 139.00 | 139.00 | 133.98 | -0.71% | 524 |
| Jul 12, 2024 | 141.55 | 141.55 | 137.65 | 140.00 | 134.95 | -3.68% | 184 |
| Jul 11, 2024 | 141.02 | 145.35 | 141.02 | 145.35 | 140.11 | 4.91% | 1,395 |
| Jul 10, 2024 | 139.35 | 139.35 | 137.05 | 138.55 | 133.55 | 0.24% | 117 |
| Jul 9, 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 133.23 | 0.01% | 139 |
| Jul 8, 2024 | 139.75 | 140.05 | 138.21 | 138.21 | 133.22 | -0.32% | 1,362 |
| Jul 5, 2024 | 146.40 | 146.40 | 138.65 | 138.65 | 133.65 | 2.86% | 786 |
| Jul 3, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 129.94 | - | - |