Advertisement
U.S. Markets open in 2 hrs 4 mins
S&P Futures
5,877.00 +31.00 (+0.53%) Dow Futures
42,515.00 +194.00 (+0.46%) Nasdaq Futures
20,637.25 +138.50 (+0.68%) Russell 2000 Futures
2,236.10 +14.60 (+0.66%) Crude Oil
67.59 -4.19 (-5.84%) Gold
2,744.30 -10.30 (-0.37%)
Arkema S.A. (ARKAY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 88.15 | 88.27 | 86.96 | 87.08 | 87.08 | 4,700 |
| Oct 24, 2024 | 88.38 | 88.38 | 87.91 | 87.91 | 87.91 | 8,500 |
| Oct 23, 2024 | 89.51 | 89.51 | 87.75 | 88.34 | 88.34 | 12,700 |
| Oct 22, 2024 | 90.30 | 90.34 | 90.13 | 90.27 | 90.27 | 7,300 |
| Oct 21, 2024 | 90.30 | 90.52 | 90.10 | 90.33 | 90.33 | 4,800 |
| Oct 18, 2024 | 91.73 | 91.81 | 91.15 | 91.39 | 91.39 | 2,400 |
| Oct 17, 2024 | 91.35 | 91.95 | 90.40 | 90.89 | 90.89 | 16,400 |
| Oct 16, 2024 | 91.38 | 91.94 | 91.23 | 91.94 | 91.94 | 5,900 |
| Oct 15, 2024 | 89.60 | 89.96 | 89.60 | 89.78 | 89.78 | 7,700 |
| Oct 14, 2024 | 92.18 | 93.08 | 90.87 | 93.06 | 93.06 | 3,100 |
| Oct 11, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 2,100 |
| Oct 10, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1,400 |
| Oct 09, 2024 | 94.22 | 94.99 | 94.22 | 94.95 | 94.95 | 3,300 |
| Oct 08, 2024 | 93.30 | 93.44 | 93.08 | 93.30 | 93.30 | 2,800 |
| Oct 07, 2024 | 96.45 | 96.67 | 96.14 | 96.14 | 96.14 | 6,300 |
| Oct 04, 2024 | 96.73 | 97.13 | 95.41 | 97.13 | 97.13 | 3,000 |
| Oct 03, 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | 1,100 |
| Oct 02, 2024 | 95.25 | 96.95 | 95.25 | 96.01 | 96.01 | 4,200 |
| Oct 01, 2024 | 95.06 | 95.26 | 95.06 | 95.26 | 95.26 | 1,200 |
| Sep 30, 2024 | 95.66 | 95.95 | 95.10 | 95.10 | 95.10 | 2,800 |
| Sep 27, 2024 | 98.92 | 98.97 | 97.81 | 98.97 | 98.97 | 2,100 |
| Sep 26, 2024 | 94.28 | 95.04 | 94.28 | 95.04 | 95.04 | 5,800 |
| Sep 25, 2024 | 91.81 | 91.81 | 90.72 | 90.72 | 90.72 | 2,100 |
| Sep 24, 2024 | 91.79 | 91.79 | 91.15 | 91.15 | 91.15 | 2,500 |
| Sep 23, 2024 | 88.69 | 88.81 | 88.35 | 88.35 | 88.35 | 4,000 |
| Sep 20, 2024 | 89.15 | 89.15 | 87.81 | 87.81 | 87.81 | 3,800 |
| Sep 19, 2024 | 92.50 | 92.64 | 92.50 | 92.57 | 92.57 | 2,100 |
| Sep 18, 2024 | 89.77 | 89.77 | 88.83 | 89.31 | 89.31 | 1,500 |
| Sep 17, 2024 | 90.28 | 90.29 | 89.85 | 89.85 | 89.85 | 3,600 |
| Sep 16, 2024 | 88.04 | 88.19 | 87.92 | 88.19 | 88.19 | 9,200 |
| Sep 13, 2024 | 88.74 | 89.10 | 88.74 | 88.78 | 88.78 | 3,000 |
| Sep 12, 2024 | 86.98 | 87.63 | 86.63 | 87.49 | 87.49 | 7,200 |
| Sep 11, 2024 | 87.12 | 87.87 | 86.47 | 87.85 | 87.85 | 6,600 |
| Sep 10, 2024 | 86.57 | 86.89 | 86.26 | 86.87 | 86.87 | 16,000 |
| Sep 09, 2024 | 87.86 | 88.68 | 87.86 | 88.56 | 88.56 | 7,000 |
| Sep 06, 2024 | 89.09 | 89.09 | 87.51 | 87.51 | 87.51 | 4,900 |
| Sep 05, 2024 | 92.10 | 92.10 | 90.31 | 90.83 | 90.83 | 3,700 |
| Sep 04, 2024 | 90.84 | 91.10 | 89.61 | 89.86 | 89.86 | 4,400 |
| Sep 03, 2024 | 92.39 | 92.39 | 90.97 | 91.34 | 91.34 | 3,900 |
| Aug 30, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 1,500 |
| Aug 29, 2024 | 92.41 | 93.50 | 92.31 | 92.72 | 92.72 | 3,800 |
| Aug 28, 2024 | 91.30 | 91.68 | 90.96 | 90.96 | 90.96 | 2,000 |
| Aug 27, 2024 | 91.79 | 91.95 | 91.79 | 91.90 | 91.90 | 2,900 |
| Aug 26, 2024 | 91.53 | 92.23 | 91.45 | 92.23 | 92.23 | 3,400 |
| Aug 23, 2024 | 89.92 | 91.72 | 89.92 | 91.05 | 91.05 | 5,700 |
| Aug 22, 2024 | 89.71 | 90.17 | 89.65 | 89.88 | 89.88 | 6,100 |
| Aug 21, 2024 | 89.23 | 89.91 | 89.23 | 89.83 | 89.83 | 5,900 |
| Aug 20, 2024 | 88.50 | 88.94 | 88.36 | 88.69 | 88.69 | 5,800 |
| Aug 19, 2024 | 88.27 | 89.64 | 88.27 | 89.35 | 89.35 | 7,200 |
| Aug 16, 2024 | 87.53 | 88.04 | 87.41 | 87.41 | 87.41 | 2,400 |
| Aug 15, 2024 | 86.95 | 87.36 | 86.74 | 86.74 | 86.74 | 6,400 |
| Aug 14, 2024 | 85.99 | 86.43 | 85.54 | 86.43 | 86.43 | 7,300 |
| Aug 13, 2024 | 84.56 | 85.43 | 84.55 | 85.32 | 85.32 | 10,500 |
| Aug 12, 2024 | 85.54 | 85.89 | 85.14 | 85.18 | 85.18 | 14,400 |
| Aug 09, 2024 | 85.83 | 87.15 | 85.78 | 87.14 | 87.14 | 14,800 |
| Aug 08, 2024 | 85.63 | 86.64 | 85.30 | 86.11 | 86.11 | 31,200 |
| Aug 07, 2024 | 87.58 | 88.05 | 86.00 | 86.00 | 86.00 | 22,400 |
| Aug 06, 2024 | 85.40 | 85.98 | 84.91 | 85.98 | 85.98 | 21,000 |
| Aug 05, 2024 | 85.75 | 86.95 | 84.80 | 85.80 | 85.80 | 17,200 |
| Aug 02, 2024 | 90.43 | 90.43 | 89.40 | 89.88 | 89.88 | 10,400 |
| Aug 01, 2024 | 91.29 | 91.50 | 90.96 | 91.36 | 91.36 | 3,600 |
| Jul 31, 2024 | 90.84 | 90.84 | 90.41 | 90.47 | 90.47 | 7,200 |
| Jul 30, 2024 | 89.84 | 90.37 | 89.66 | 90.11 | 90.11 | 7,900 |
| Jul 29, 2024 | 90.00 | 90.34 | 90.00 | 90.34 | 90.34 | 23,800 |
| Jul 26, 2024 | 90.97 | 91.50 | 90.58 | 91.05 | 91.05 | 8,100 |
| Jul 25, 2024 | 89.69 | 91.11 | 89.69 | 90.17 | 90.17 | 8,300 |
| Jul 24, 2024 | 91.13 | 91.13 | 90.21 | 90.21 | 90.21 | 4,700 |
| Jul 23, 2024 | 90.63 | 90.63 | 90.25 | 90.40 | 90.40 | 3,000 |
| Jul 22, 2024 | 91.91 | 91.97 | 91.40 | 91.60 | 91.60 | 12,100 |
| Jul 19, 2024 | 90.74 | 90.88 | 90.64 | 90.86 | 90.86 | 8,000 |
| Jul 18, 2024 | 93.32 | 93.32 | 92.14 | 92.14 | 92.14 | 3,600 |
| Jul 17, 2024 | 93.09 | 93.32 | 92.82 | 93.23 | 93.23 | 2,200 |
| Jul 16, 2024 | 89.14 | 89.90 | 89.14 | 89.87 | 89.87 | 4,400 |
| Jul 15, 2024 | 89.80 | 89.98 | 89.23 | 89.23 | 89.23 | 4,000 |
| Jul 12, 2024 | 91.01 | 91.80 | 90.85 | 91.76 | 91.76 | 8,000 |
| Jul 11, 2024 | 90.14 | 90.14 | 89.70 | 90.03 | 90.03 | 6,100 |
| Jul 10, 2024 | 88.05 | 88.05 | 87.52 | 87.52 | 87.52 | 8,600 |
| Jul 09, 2024 | 88.72 | 89.55 | 87.75 | 89.55 | 89.55 | 5,600 |
| Jul 08, 2024 | 91.45 | 91.68 | 90.45 | 90.79 | 90.79 | 5,900 |
| Jul 05, 2024 | 91.18 | 92.09 | 91.15 | 92.09 | 92.09 | 2,300 |
| Jul 03, 2024 | 92.38 | 92.38 | 92.26 | 92.26 | 92.26 | 8,700 |
| Jul 02, 2024 | 89.27 | 89.58 | 88.50 | 88.60 | 88.60 | 11,100 |
| Jul 01, 2024 | 88.33 | 88.33 | 87.61 | 87.83 | 87.83 | 5,200 |
| Jun 28, 2024 | 87.01 | 87.18 | 86.83 | 87.18 | 87.18 | 6,000 |
| Jun 27, 2024 | 89.73 | 89.73 | 88.61 | 88.61 | 88.61 | 2,000 |
| Jun 26, 2024 | 89.42 | 89.54 | 88.70 | 89.42 | 89.42 | 3,300 |
| Jun 25, 2024 | 90.96 | 91.13 | 90.68 | 90.96 | 90.96 | 6,500 |
| Jun 24, 2024 | 91.87 | 92.52 | 90.87 | 91.14 | 91.14 | 7,300 |
| Jun 21, 2024 | 90.30 | 90.30 | 89.71 | 89.88 | 89.88 | 4,500 |
| Jun 20, 2024 | 92.56 | 93.31 | 92.56 | 92.75 | 92.75 | 3,000 |
| Jun 18, 2024 | 91.97 | 92.07 | 91.44 | 92.07 | 92.07 | 13,900 |
| Jun 17, 2024 | 90.60 | 90.60 | 89.64 | 90.53 | 90.53 | 6,400 |
| Jun 14, 2024 | 89.53 | 89.68 | 89.23 | 89.36 | 89.36 | 2,200 |
| Jun 13, 2024 | 93.10 | 93.10 | 92.54 | 92.54 | 92.54 | 2,100 |
| Jun 12, 2024 | 96.56 | 96.56 | 96.21 | 96.26 | 96.26 | 2,100 |
| Jun 11, 2024 | 95.15 | 95.79 | 95.12 | 95.79 | 95.79 | 1,800 |
| Jun 10, 2024 | 95.15 | 96.03 | 95.15 | 96.03 | 96.03 | 1,800 |
| Jun 07, 2024 | 96.89 | 96.95 | 96.77 | 96.95 | 96.95 | 900 |
| Jun 06, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.