Kerry Group plc (KRYAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

102.17

+0.15

(+0.15%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	101.73	102.53	101.73	102.17	102.17	3,100
Oct 24, 2024	102.01	102.59	101.63	102.37	102.37	3,500
Oct 23, 2024	100.40	101.18	100.30	101.18	101.18	6,100
Oct 22, 2024	103.12	103.12	101.09	101.79	101.79	4,500
Oct 21, 2024	102.51	102.51	101.35	101.35	101.35	5,000
Oct 18, 2024	102.50	102.77	102.35	102.52	102.52	3,200
Oct 17, 2024	102.52	102.81	101.94	102.09	102.09	3,500
Oct 16, 2024	102.50	103.27	102.22	102.58	102.58	4,600
Oct 15, 2024	101.84	104.00	101.34	101.92	101.92	3,600
Oct 14, 2024	101.23	104.30	101.23	103.22	103.22	7,700
Oct 11, 2024	102.66	103.00	102.23	103.00	103.00	2,400
Oct 11, 2024	0.413 Dividend
Oct 10, 2024	102.50	103.10	102.05	103.10	102.69	5,700
Oct 09, 2024	99.78	102.50	99.78	102.50	102.09	4,800
Oct 08, 2024	99.21	99.80	98.91	99.53	99.13	3,400
Oct 07, 2024	99.17	99.65	98.62	98.62	98.22	10,800
Oct 04, 2024	98.86	98.86	98.81	98.81	98.41	1,600
Oct 03, 2024	99.97	100.73	99.97	100.73	100.33	2,100
Oct 02, 2024	101.74	101.88	101.24	101.86	101.45	3,600
Oct 01, 2024	102.59	103.33	102.59	103.33	102.92	3,000
Sep 30, 2024	103.75	104.00	103.34	103.34	102.93	2,600
Sep 27, 2024	104.58	104.79	104.31	104.31	103.89	2,500
Sep 26, 2024	102.86	104.50	102.86	104.45	104.03	2,400
Sep 25, 2024	103.11	103.80	102.87	103.60	103.18	3,700
Sep 24, 2024	101.22	102.37	101.19	102.37	101.96	4,900
Sep 23, 2024	101.08	101.08	100.54	100.78	100.38	8,100
Sep 20, 2024	98.70	99.50	98.70	98.71	98.31	8,800
Sep 19, 2024	100.45	100.45	100.45	100.45	100.05	1,500
Sep 18, 2024	101.05	102.05	100.57	101.14	100.73	6,800
Sep 17, 2024	101.91	102.41	101.70	101.70	101.29	3,600
Sep 16, 2024	102.45	103.53	102.45	103.52	103.11	3,700
Sep 13, 2024	102.80	103.06	102.58	102.62	102.21	4,300
Sep 12, 2024	101.47	101.88	101.47	101.88	101.47	3,900
Sep 11, 2024	102.00	102.00	100.86	101.86	101.45	12,700
Sep 10, 2024	104.62	105.21	104.37	104.70	104.28	15,300
Sep 09, 2024	102.22	104.00	102.22	104.00	103.58	2,200
Sep 06, 2024	102.32	102.35	101.88	101.88	101.47	1,400
Sep 05, 2024	102.03	102.43	101.48	102.38	101.97	3,300
Sep 04, 2024	101.49	102.14	101.01	102.14	101.73	2,800
Sep 03, 2024	100.27	100.69	99.87	100.20	99.80	3,400
Aug 30, 2024	100.44	100.63	100.00	100.16	99.76	3,200
Aug 29, 2024	99.30	100.31	99.30	99.44	99.04	3,200
Aug 28, 2024	99.04	99.61	99.00	99.28	98.88	4,000
Aug 27, 2024	98.93	100.22	98.92	99.76	99.36	3,500
Aug 26, 2024	99.15	100.09	99.00	99.71	99.31	5,500
Aug 23, 2024	99.36	100.21	99.36	100.21	99.81	3,300
Aug 22, 2024	98.64	98.75	98.23	98.37	97.98	3,100
Aug 21, 2024	97.71	99.01	97.71	99.01	98.61	5,400
Aug 20, 2024	98.08	98.24	97.78	98.02	97.63	3,300
Aug 19, 2024	98.45	99.86	98.45	99.86	99.46	3,700
Aug 16, 2024	97.17	97.86	97.17	97.57	97.18	2,100
Aug 15, 2024	96.94	97.34	96.74	97.29	96.90	6,800
Aug 14, 2024	96.67	97.50	96.44	97.49	97.10	2,800
Aug 13, 2024	95.41	96.45	95.38	96.42	96.03	11,800
Aug 12, 2024	95.24	95.50	94.50	95.14	94.76	6,400
Aug 09, 2024	93.79	94.50	93.73	94.19	93.81	5,100
Aug 08, 2024	93.38	93.92	93.30	93.87	93.49	26,000
Aug 07, 2024	94.51	95.00	94.11	94.11	93.73	123,800
Aug 06, 2024	95.04	96.00	94.28	95.45	95.07	80,100
Aug 05, 2024	95.71	96.54	95.11	95.79	95.41	6,900
Aug 02, 2024	94.82	96.11	94.49	96.10	95.72	11,800
Aug 01, 2024	93.05	93.05	91.76	92.32	91.95	4,200
Jul 31, 2024	93.75	94.43	93.04	93.78	93.40	16,400
Jul 30, 2024	87.84	88.15	87.31	88.14	87.79	8,500
Jul 29, 2024	87.13	87.47	86.80	87.47	87.12	6,300
Jul 26, 2024	86.95	87.98	86.95	87.57	87.22	3,100
Jul 25, 2024	86.35	86.87	86.06	86.06	85.72	10,100
Jul 24, 2024	87.37	87.37	85.06	86.22	85.87	4,400
Jul 23, 2024	86.68	87.07	86.62	86.66	86.31	3,400
Jul 22, 2024	87.71	87.71	86.88	87.16	86.81	5,700
Jul 19, 2024	86.70	86.70	86.06	86.06	85.72	6,800
Jul 18, 2024	87.16	87.39	87.02	87.06	86.71	8,700
Jul 17, 2024	85.45	86.40	85.45	86.33	85.98	7,300
Jul 16, 2024	84.31	85.22	84.31	85.22	84.88	6,400
Jul 15, 2024	85.32	85.99	84.76	85.15	84.81	7,300
Jul 12, 2024	85.85	87.71	85.85	87.17	86.82	5,900
Jul 11, 2024	85.12	85.12	84.65	84.65	84.31	7,000
Jul 10, 2024	83.74	84.55	83.72	84.49	84.15	11,600
Jul 09, 2024	83.61	84.04	82.85	83.35	83.02	17,100
Jul 08, 2024	84.14	84.14	83.14	83.63	83.29	108,500
Jul 05, 2024	83.43	83.43	82.52	83.19	82.86	11,900
Jul 03, 2024	81.70	82.40	81.70	82.35	82.02	7,400
Jul 02, 2024	81.24	81.86	80.90	81.77	81.44	15,000
Jul 01, 2024	81.60	81.93	81.18	81.20	80.87	18,800
Jun 28, 2024	81.34	81.55	80.59	81.04	80.72	22,100
Jun 27, 2024	81.59	82.69	81.45	82.10	81.77	10,100
Jun 26, 2024	82.17	82.72	82.00	82.56	82.23	9,400
Jun 25, 2024	81.48	81.68	80.88	81.56	81.23	11,600
Jun 24, 2024	81.16	81.85	81.00	81.35	81.02	14,700
Jun 21, 2024	80.40	81.10	80.40	80.65	80.33	12,000
Jun 20, 2024	79.21	80.08	79.21	79.31	78.99	12,900
Jun 18, 2024	80.97	80.97	80.37	80.50	80.18	18,000
Jun 17, 2024	80.22	81.25	80.22	80.72	80.40	10,800
Jun 14, 2024	80.67	81.32	80.67	81.02	80.70	5,000
Jun 13, 2024	81.77	82.11	81.61	81.67	81.34	7,300
Jun 12, 2024	82.59	83.34	82.47	82.47	82.14	9,900
Jun 11, 2024	82.04	82.34	81.64	81.96	81.63	8,300
Jun 10, 2024	82.82	83.32	82.43	83.31	82.98	9,100
Jun 07, 2024	84.32	84.32	83.58	84.00	83.66	6,200
Jun 06, 2024	84.74	85.07	84.39	84.58	84.24	8,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Kerry Group plc (KRYAY)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)