OTC Markets OTCPK - Delayed Quote USD

Kerry Group plc (KRYAY)

Compare
101.03
-5.19
(-4.89%)
As of 1:32:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025104.17104.17100.97101.03101.034,628
Apr 4, 2025107.47107.47105.94106.14106.146,100
Apr 3, 2025110.05110.05108.73108.77108.773,800
Apr 2, 2025103.52104.93103.21103.74103.745,600
Apr 1, 2025105.18105.20104.37104.79104.794,100
Mar 31, 2025104.19105.43104.19105.43105.4318,900
Mar 28, 2025104.36104.90104.02104.90104.904,100
Mar 27, 2025102.90103.69102.90103.69103.695,000
Mar 26, 2025101.24103.16101.07103.16103.164,000
Mar 25, 2025101.71101.71100.54100.71100.712,800
Mar 24, 2025101.64103.72101.64102.17102.172,400
Mar 21, 2025103.75105.38103.75105.27105.274,400
Mar 20, 2025104.10104.68103.73103.81103.812,800
Mar 19, 2025103.84104.03103.47103.93103.933,600
Mar 18, 2025104.25104.85103.81104.02104.023,700
Mar 17, 2025104.12105.37104.07105.37105.373,000
Mar 14, 2025103.51104.43103.51104.43104.432,900
Mar 13, 2025102.55103.96102.55103.46103.464,100
Mar 12, 2025103.44103.82102.39103.82103.823,200
Mar 11, 2025104.39105.58103.05103.98103.985,800
Mar 10, 2025105.39105.58104.65104.65104.654,100
Mar 7, 2025105.48106.75105.16106.20106.209,800
Mar 6, 2025104.60105.56104.54105.10105.1013,600
Mar 5, 2025107.21107.46105.13107.37107.3712,100
Mar 4, 2025108.10110.59108.10110.27110.277,300
Mar 3, 2025107.52108.25106.39107.45107.454,600
Feb 28, 2025104.53106.18104.53105.18105.186,000
Feb 27, 2025104.28104.45103.18103.66103.669,700
Feb 26, 2025105.65105.65103.26104.15104.1511,400
Feb 25, 2025104.58106.09104.58105.04105.046,400
Feb 24, 2025103.40104.79103.34104.68104.689,300
Feb 21, 2025101.87103.24101.62102.96102.9619,200
Feb 20, 2025101.65102.17101.30102.17102.175,000
Feb 19, 2025101.46102.09101.46101.83101.835,700
Feb 18, 2025102.16102.28101.16101.78101.7810,200
Feb 14, 2025102.86103.93102.70103.69103.695,800
Feb 13, 2025102.90103.83102.90103.63103.636,200
Feb 12, 2025101.80103.39101.60102.94102.9410,300
Feb 11, 2025102.48103.25101.99103.25103.253,300
Feb 10, 2025101.65101.80101.22101.66101.663,700
Feb 7, 2025102.07102.07100.63101.20101.207,500
Feb 6, 2025102.81103.49101.28102.70102.705,400
Feb 5, 2025102.98103.77102.91103.47103.474,800
Feb 4, 2025102.64102.64101.69101.83101.835,500
Feb 3, 2025101.23102.17100.98101.51101.519,000
Jan 31, 2025104.31104.31102.52102.67102.676,700
Jan 30, 2025104.51105.14103.93104.62104.625,300
Jan 29, 2025103.52104.00103.30103.30103.305,600
Jan 28, 2025103.96105.00103.81104.19104.196,000
Jan 27, 2025100.96101.40100.85101.40101.405,100
Jan 24, 2025100.24100.96100.11100.77100.779,800
Jan 23, 202599.1199.9899.1199.9899.986,500
Jan 22, 202599.57100.6999.3199.3199.3127,000
Jan 21, 202598.23101.1598.2399.9899.9837,900
Jan 17, 202595.3396.2695.3395.7495.7410,000
Jan 16, 202595.0895.9194.9395.6095.607,700
Jan 15, 202595.0595.1093.9794.1994.1910,400
Jan 14, 202594.2294.2493.5994.1094.1012,000
Jan 13, 202593.2494.0392.9894.0094.009,200
Jan 10, 202594.9295.6794.2094.2094.2011,700
Jan 8, 202596.1296.3395.3896.1396.136,000
Jan 7, 202597.6097.6296.3696.3696.3611,400
Jan 6, 202597.2497.6296.4196.5396.5315,300
Jan 3, 202596.2196.7095.9696.6996.697,700
Jan 2, 202595.8596.4795.3395.3395.3312,400
Dec 31, 2024100.50100.5095.7499.9499.944,000
Dec 30, 202495.8096.7395.8096.1296.126,500
Dec 27, 202496.2597.0095.9797.0097.007,400
Dec 26, 202496.4098.3895.0796.4296.424,800
Dec 24, 2024100.45100.4592.4593.3993.392,400
Dec 23, 202496.2596.2995.3895.8795.8711,100
Dec 20, 202494.7996.5794.7996.5696.569,600
Dec 19, 202494.9996.9794.9295.6595.6515,600
Dec 18, 202495.6696.9194.4294.4394.439,500
Dec 17, 202496.3997.2796.3396.4196.417,900
Dec 16, 202495.5195.7495.1995.5595.558,800
Dec 13, 202496.1596.1595.3396.0096.007,900
Dec 12, 202494.8095.4194.4694.6894.6811,500
Dec 11, 202494.8795.2294.2894.8794.8730,700
Dec 10, 202494.1394.8594.0294.7694.769,400
Dec 9, 202493.6394.0292.8492.8492.8414,800
Dec 6, 202494.6194.7193.2794.6994.6977,600
Dec 5, 202495.1595.5594.9895.5095.509,100
Dec 4, 202495.8596.7095.8596.3596.3525,600
Dec 3, 202495.9495.9494.6794.7494.7412,700
Dec 2, 202494.8996.4094.5995.1295.129,600
Nov 29, 202494.9297.5094.9197.5097.50256,300
Nov 27, 202493.0094.1593.0093.4293.4210,900
Nov 26, 202493.0694.2393.0693.9593.959,500
Nov 25, 202493.3693.6492.5892.7992.7928,900
Nov 22, 202491.9393.5391.8392.7892.7895,400
Nov 21, 202490.6190.7389.6690.3790.379,700
Nov 20, 202491.5592.3091.1191.9191.915,300
Nov 19, 202491.0291.4590.4591.0791.0711,200
Nov 18, 202491.9192.3991.2891.7491.7422,100
Nov 15, 202492.3092.8691.4092.8392.838,700
Nov 14, 202496.3897.5195.5596.0296.0220,200
Nov 13, 202496.3496.3495.4895.4895.488,700
Nov 12, 202496.7097.4096.6197.4097.406,400
Nov 11, 202493.2694.0792.7793.2193.217,100
Nov 8, 202495.9195.9193.8795.0595.054,600
Nov 7, 202496.4196.4195.1895.2095.206,500
Nov 6, 202499.0099.0197.3497.3497.342,500
Nov 5, 2024103.05103.05102.19102.75102.754,300
Nov 4, 2024102.62102.79101.72101.96101.963,700
Nov 1, 202499.8499.8499.8499.8499.84-
Oct 31, 202499.6599.8499.1999.8499.848,300
Oct 30, 2024101.93101.93101.22101.22101.222,700
Oct 29, 2024102.53102.53102.14102.14102.142,100
Oct 28, 2024103.44103.89102.29102.92102.927,300
Oct 25, 2024101.73102.53101.73102.17102.173,100
Oct 24, 2024102.01102.59101.63102.37102.373,500
Oct 23, 2024100.40101.18100.30101.18101.186,100
Oct 22, 2024103.12103.12101.09101.79101.794,500
Oct 21, 2024102.51102.51101.35101.35101.355,000
Oct 18, 2024102.50102.77102.35102.52102.523,200
Oct 17, 2024102.52102.81101.94102.09102.093,500
Oct 16, 2024102.50103.27102.22102.58102.584,600
Oct 15, 2024101.84104.00101.34101.92101.923,600
Oct 14, 2024101.23104.30101.23103.22103.227,700
Oct 11, 2024 0.41 Dividend
Oct 11, 2024102.66103.00102.23103.00103.002,400
Oct 10, 2024102.50103.10102.05103.10102.695,700
Oct 9, 202499.78102.5099.78102.50102.094,800
Oct 8, 202499.2199.8098.9199.5399.133,400
Oct 7, 202499.1799.6598.6298.6298.2210,800
Oct 4, 202498.8698.8698.8198.8198.411,600
Oct 3, 202499.97100.7399.97100.73100.332,100
Oct 2, 2024101.74101.88101.24101.86101.453,600
Oct 1, 2024102.59103.33102.59103.33102.923,000
Sep 30, 2024103.75104.00103.34103.34102.932,600
Sep 27, 2024104.58104.79104.31104.31103.892,500
Sep 26, 2024102.86104.50102.86104.45104.032,400
Sep 25, 2024103.11103.80102.87103.60103.183,700
Sep 24, 2024101.22102.37101.19102.37101.964,900
Sep 23, 2024101.08101.08100.54100.78100.388,100
Sep 20, 202498.7099.5098.7098.7198.318,800
Sep 19, 2024100.45100.45100.45100.45100.051,500
Sep 18, 2024101.05102.05100.57101.14100.736,800
Sep 17, 2024101.91102.41101.70101.70101.293,600
Sep 16, 2024102.45103.53102.45103.52103.113,700
Sep 13, 2024102.80103.06102.58102.62102.214,300
Sep 12, 2024101.47101.88101.47101.88101.473,900
Sep 11, 2024102.00102.00100.86101.86101.4512,700
Sep 10, 2024104.62105.21104.37104.70104.2815,300
Sep 9, 2024102.22104.00102.22104.00103.582,200
Sep 6, 2024102.32102.35101.88101.88101.471,400
Sep 5, 2024102.03102.43101.48102.38101.973,300
Sep 4, 2024101.49102.14101.01102.14101.732,800
Sep 3, 2024100.27100.6999.87100.2099.803,400
Aug 30, 2024100.44100.63100.00100.1699.763,200
Aug 29, 202499.30100.3199.3099.4499.043,200
Aug 28, 202499.0499.6199.0099.2898.884,000
Aug 27, 202498.93100.2298.9299.7699.363,500
Aug 26, 202499.15100.0999.0099.7199.315,500
Aug 23, 202499.36100.2199.36100.2199.813,300
Aug 22, 202498.6498.7598.2398.3797.983,100
Aug 21, 202497.7199.0197.7199.0198.615,400
Aug 20, 202498.0898.2497.7898.0297.633,300
Aug 19, 202498.4599.8698.4599.8699.463,700
Aug 16, 202497.1797.8697.1797.5797.182,100
Aug 15, 202496.9497.3496.7497.2996.906,800
Aug 14, 202496.6797.5096.4497.4997.102,800
Aug 13, 202495.4196.4595.3896.4296.0311,800
Aug 12, 202495.2495.5094.5095.1494.766,400
Aug 9, 202493.7994.5093.7394.1993.815,100
Aug 8, 202493.3893.9293.3093.8793.4926,000
Aug 7, 202494.5195.0094.1194.1193.73123,800
Aug 6, 202495.0496.0094.2895.4595.0780,100
Aug 5, 202495.7196.5495.1195.7995.416,900
Aug 2, 202494.8296.1194.4996.1095.7211,800
Aug 1, 202493.0593.0591.7692.3291.954,200
Jul 31, 202493.7594.4393.0493.7893.4016,400
Jul 30, 202487.8488.1587.3188.1487.798,500
Jul 29, 202487.1387.4786.8087.4787.126,300
Jul 26, 202486.9587.9886.9587.5787.223,100
Jul 25, 202486.3586.8786.0686.0685.7210,100
Jul 24, 202487.3787.3785.0686.2285.874,400
Jul 23, 202486.6887.0786.6286.6686.313,400
Jul 22, 202487.7187.7186.8887.1686.815,700
Jul 19, 202486.7086.7086.0686.0685.726,800
Jul 18, 202487.1687.3987.0287.0686.718,700
Jul 17, 202485.4586.4085.4586.3385.987,300
Jul 16, 202484.3185.2284.3185.2284.886,400
Jul 15, 202485.3285.9984.7685.1584.817,300
Jul 12, 202485.8587.7185.8587.1786.825,900
Jul 11, 202485.1285.1284.6584.6584.317,000
Jul 10, 202483.7484.5583.7284.4984.1511,600
Jul 9, 202483.6184.0482.8583.3583.0217,100
Jul 8, 202484.1484.1483.1483.6383.29108,500
Jul 5, 202483.4383.4382.5283.1982.8611,900
Jul 3, 202481.7082.4081.7082.3582.027,400
Jul 2, 202481.2481.8680.9081.7781.4415,000
Jul 1, 202481.6081.9381.1881.2080.8718,800
Jun 28, 202481.3481.5580.5981.0480.7222,100
Jun 27, 202481.5982.6981.4582.1081.7710,100
Jun 26, 202482.1782.7282.0082.5682.239,400
Jun 25, 202481.4881.6880.8881.5681.2311,600
Jun 24, 202481.1681.8581.0081.3581.0214,700
Jun 21, 202480.4081.1080.4080.6580.3312,000
Jun 20, 202479.2180.0879.2179.3178.9912,900
Jun 18, 202480.9780.9780.3780.5080.1818,000
Jun 17, 202480.2281.2580.2280.7280.4010,800
Jun 14, 202480.6781.3280.6781.0280.705,000
Jun 13, 202481.7782.1181.6181.6781.347,300
Jun 12, 202482.5983.3482.4782.4782.149,900
Jun 11, 202482.0482.3481.6481.9681.638,300
Jun 10, 202482.8283.3282.4383.3182.989,100
Jun 7, 202484.3284.3283.5884.0083.666,200
Jun 6, 202484.7485.0784.3984.5884.248,300
Jun 5, 202484.5184.7283.9584.7184.375,500
Jun 4, 202484.0484.9584.0484.9584.6115,500
Jun 3, 202484.8185.5084.8185.5085.1615,800
May 31, 202484.6484.9084.2784.3884.047,400
May 30, 202484.1084.7184.1084.2483.9013,900
May 29, 202483.9884.4283.8284.2183.876,900
May 28, 202484.2284.9884.2284.4184.076,300
May 24, 202485.3585.3584.7385.1584.814,800
May 23, 202485.9386.1684.6984.6984.3532,500
May 22, 202484.5086.1884.5085.8585.5125,500
May 21, 202485.0785.7884.8085.7885.447,400
May 20, 202484.5985.5084.5985.2884.945,300
May 17, 202486.0986.0985.7585.9285.582,700
May 16, 202486.0586.4485.6286.0285.684,900
May 15, 202485.4085.5085.2085.3184.973,400
May 14, 202486.2086.3485.6485.9385.596,200
May 13, 202486.4786.4785.7886.1485.796,700
May 10, 202486.0886.5185.8186.5186.162,700
May 9, 202486.4886.4886.0186.3586.004,800
May 8, 202486.2086.5186.2086.3886.035,700
May 7, 202486.4486.8486.0486.4086.054,200
May 6, 202486.9086.9186.3186.6786.322,900
May 3, 202487.8487.8486.4286.4286.073,200
May 2, 202487.5488.5387.5488.1287.774,500
May 1, 202485.3686.7085.3686.7086.352,400
Apr 30, 202486.9086.9085.7886.5386.182,800
Apr 29, 202486.4187.1986.4187.1586.8010,200
Apr 26, 202485.9587.0885.4887.0786.7212,000
Apr 25, 202483.8285.1883.8284.8984.559,700
Apr 24, 202485.0385.8584.6785.8585.516,600
Apr 23, 202485.6386.2185.6286.1085.7611,300
Apr 22, 202485.7586.8685.7586.2985.9421,700
Apr 19, 202485.5585.8384.5985.8385.4938,800
Apr 18, 202484.3784.7684.3084.7684.4212,100
Apr 17, 202483.9684.7783.7884.7684.428,600
Apr 16, 202484.8785.1883.7284.7284.3810,200
Apr 15, 202485.7086.6585.0485.1984.856,700
Apr 12, 202485.2385.9884.9385.9085.563,900
Apr 11, 2024 0.88 Dividend
Apr 11, 202486.1486.7085.9386.5386.187,000
Apr 10, 202485.3885.7984.1084.5283.315,500
Apr 9, 202485.8585.9985.0385.9784.749,000
Apr 8, 202485.2685.2684.3284.6383.4213,600

Related Tickers

GLB.L Glanbia plc
9.20
-8.68%
 
ITM1.F Italmobiliare S.p.A.
20.75
-7.98%
 
AZU.SG Ebro Foods SA
16.24
-4.13%
 
MALG Microalliance Group Inc.
1.2500
+5,455.56%
 
ZAM.L Zambeef Products PLC
4.5500
-3.19%
 
BN.VI Danone S.A.
70.50
-4.00%
 
KHC.VI The Kraft Heinz Company
26.50
-4.12%
 
VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
 
WNX.AX Wellnex Life Limited
0.2600
-25.71%
 
0A20.IL Beyond Meat, Inc.
2.5400
+2.01%