Other OTC - Delayed Quote • USD
Koninklijke Ahold Delhaize N.V. (ADRNY)
At close: May 17 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 31.71 | 32.02 | 31.71 | 31.90 | 31.90 | 30,400 |
May 16, 2024 | 31.64 | 31.94 | 31.63 | 31.92 | 31.92 | 30,100 |
May 15, 2024 | 31.81 | 31.81 | 31.61 | 31.77 | 31.77 | 359,700 |
May 14, 2024 | 32.09 | 32.17 | 31.97 | 32.12 | 32.12 | 53,300 |
May 13, 2024 | 32.25 | 32.32 | 32.15 | 32.20 | 32.20 | 26,400 |
May 10, 2024 | 31.99 | 32.16 | 31.91 | 32.09 | 32.09 | 64,000 |
May 9, 2024 | 31.64 | 31.84 | 31.49 | 31.80 | 31.80 | 40,200 |
May 8, 2024 | 31.18 | 31.36 | 30.94 | 31.10 | 31.10 | 42,200 |
May 7, 2024 | 30.15 | 30.57 | 30.15 | 30.45 | 30.45 | 90,700 |
May 6, 2024 | 30.35 | 30.58 | 30.19 | 30.23 | 30.23 | 392,700 |
May 3, 2024 | 30.45 | 30.45 | 30.24 | 30.45 | 30.45 | 48,400 |
May 2, 2024 | 30.44 | 30.44 | 30.05 | 30.23 | 30.23 | 33,500 |
May 1, 2024 | 29.27 | 30.58 | 29.27 | 30.32 | 30.32 | 37,500 |
Apr 30, 2024 | 30.36 | 30.61 | 30.30 | 30.46 | 30.46 | 70,400 |
Apr 29, 2024 | 30.12 | 30.25 | 30.04 | 30.12 | 30.12 | 110,300 |
Apr 26, 2024 | 30.17 | 30.17 | 29.86 | 30.01 | 30.01 | 170,800 |
Apr 25, 2024 | 29.77 | 29.97 | 29.64 | 29.97 | 29.97 | 81,200 |
Apr 24, 2024 | 29.67 | 29.77 | 29.61 | 29.70 | 29.70 | 45,700 |
Apr 23, 2024 | 29.92 | 30.08 | 29.75 | 29.76 | 29.76 | 630,900 |
Apr 22, 2024 | 29.40 | 29.66 | 29.28 | 29.53 | 29.53 | 248,300 |
Apr 19, 2024 | 29.03 | 29.28 | 29.03 | 29.19 | 29.19 | 40,100 |
Apr 18, 2024 | 28.81 | 29.12 | 28.81 | 28.87 | 28.87 | 39,700 |
Apr 17, 2024 | 28.85 | 29.06 | 28.68 | 28.78 | 28.78 | 62,900 |
Apr 16, 2024 | 28.55 | 28.60 | 28.45 | 28.60 | 28.60 | 91,800 |
Apr 15, 2024 | 28.73 | 28.83 | 28.55 | 28.66 | 28.66 | 61,600 |
Apr 12, 2024 | 0.66 Dividend | |||||
Apr 12, 2024 | 28.34 | 28.62 | 28.34 | 28.39 | 28.39 | 262,000 |
Apr 11, 2024 | 29.81 | 29.81 | 29.37 | 29.45 | 28.79 | 288,700 |
Apr 10, 2024 | 29.52 | 29.62 | 29.36 | 29.40 | 28.74 | 141,900 |
Apr 9, 2024 | 29.67 | 29.78 | 29.37 | 29.76 | 29.09 | 120,600 |
Apr 8, 2024 | 29.46 | 29.63 | 29.46 | 29.49 | 28.83 | 61,000 |
Apr 5, 2024 | 30.05 | 30.05 | 29.65 | 29.71 | 29.04 | 92,600 |
Apr 4, 2024 | 30.55 | 30.55 | 30.08 | 30.09 | 29.41 | 33,500 |
Apr 3, 2024 | 30.20 | 30.29 | 30.07 | 30.12 | 29.44 | 110,700 |
Apr 2, 2024 | 29.71 | 29.85 | 29.70 | 29.80 | 29.13 | 151,200 |
Apr 1, 2024 | 29.75 | 30.11 | 29.66 | 29.66 | 28.99 | 72,800 |
Mar 28, 2024 | 29.94 | 29.95 | 29.85 | 29.93 | 29.26 | 109,500 |
Mar 27, 2024 | 29.76 | 29.93 | 29.76 | 29.88 | 29.21 | 53,500 |
Mar 26, 2024 | 29.71 | 29.77 | 29.57 | 29.58 | 28.92 | 191,100 |
Mar 25, 2024 | 29.47 | 29.52 | 29.42 | 29.47 | 28.81 | 80,300 |
Mar 22, 2024 | 29.52 | 29.53 | 29.45 | 29.52 | 28.86 | 61,100 |
Mar 21, 2024 | 29.59 | 29.71 | 29.49 | 29.57 | 28.91 | 24,200 |
Mar 20, 2024 | 29.43 | 29.59 | 29.34 | 29.50 | 28.84 | 29,700 |
Mar 19, 2024 | 29.37 | 29.63 | 29.37 | 29.48 | 28.82 | 54,800 |
Mar 18, 2024 | 29.68 | 29.78 | 29.44 | 29.44 | 28.78 | 57,100 |
Mar 15, 2024 | 29.85 | 30.11 | 29.85 | 30.04 | 29.36 | 44,100 |
Mar 14, 2024 | 30.25 | 30.30 | 30.06 | 30.15 | 29.47 | 68,100 |
Mar 13, 2024 | 30.24 | 30.49 | 30.24 | 30.29 | 29.61 | 39,300 |
Mar 12, 2024 | 30.31 | 30.40 | 30.18 | 30.40 | 29.72 | 39,200 |
Mar 11, 2024 | 30.45 | 30.49 | 30.13 | 30.19 | 29.51 | 48,900 |
Mar 8, 2024 | 30.63 | 30.74 | 30.55 | 30.63 | 29.94 | 236,200 |
Mar 7, 2024 | 30.51 | 30.75 | 30.51 | 30.54 | 29.85 | 34,700 |
Mar 6, 2024 | 30.15 | 30.30 | 30.08 | 30.12 | 29.44 | 50,400 |
Mar 5, 2024 | 29.77 | 29.94 | 29.74 | 29.78 | 29.11 | 74,600 |
Mar 4, 2024 | 29.85 | 29.98 | 29.76 | 29.79 | 29.12 | 58,600 |
Mar 1, 2024 | 29.86 | 30.00 | 29.71 | 29.84 | 29.17 | 49,300 |
Feb 29, 2024 | 29.88 | 29.88 | 29.66 | 29.72 | 29.05 | 95,300 |
Feb 28, 2024 | 30.28 | 30.28 | 30.00 | 30.09 | 29.41 | 59,000 |
Feb 27, 2024 | 29.79 | 30.10 | 29.79 | 29.96 | 29.29 | 45,300 |
Feb 26, 2024 | 29.89 | 29.89 | 29.72 | 29.83 | 29.16 | 39,100 |
Feb 23, 2024 | 29.84 | 29.96 | 29.75 | 29.89 | 29.22 | 32,400 |
Feb 22, 2024 | 30.03 | 30.03 | 29.79 | 29.86 | 29.19 | 133,200 |
Feb 21, 2024 | 29.86 | 29.92 | 29.79 | 29.89 | 29.22 | 74,600 |
Feb 20, 2024 | 29.80 | 30.10 | 29.80 | 29.96 | 29.29 | 81,100 |
Feb 16, 2024 | 29.23 | 29.41 | 29.20 | 29.41 | 28.75 | 45,800 |
Feb 15, 2024 | 28.99 | 29.15 | 28.81 | 28.88 | 28.23 | 80,000 |
Feb 14, 2024 | 28.55 | 28.66 | 28.40 | 28.52 | 27.88 | 92,900 |
Feb 13, 2024 | 27.96 | 27.96 | 27.51 | 27.79 | 27.17 | 444,100 |
Feb 12, 2024 | 28.37 | 28.39 | 28.14 | 28.15 | 27.52 | 460,700 |
Feb 9, 2024 | 28.05 | 28.33 | 28.05 | 28.33 | 27.69 | 71,500 |
Feb 8, 2024 | 28.05 | 28.22 | 28.01 | 28.17 | 27.54 | 89,300 |
Feb 7, 2024 | 27.91 | 27.94 | 27.67 | 27.72 | 27.10 | 55,100 |
Feb 6, 2024 | 27.95 | 28.03 | 27.88 | 27.99 | 27.36 | 55,700 |
Feb 5, 2024 | 28.08 | 28.22 | 28.05 | 28.14 | 27.51 | 54,300 |
Feb 2, 2024 | 28.35 | 28.35 | 28.09 | 28.16 | 27.53 | 40,800 |
Feb 1, 2024 | 27.91 | 28.20 | 27.91 | 28.13 | 27.50 | 154,800 |
Jan 31, 2024 | 28.37 | 28.41 | 28.07 | 28.09 | 27.46 | 29,100 |
Jan 30, 2024 | 28.35 | 28.36 | 28.20 | 28.25 | 27.61 | 42,900 |
Jan 29, 2024 | 28.26 | 28.45 | 28.19 | 28.44 | 27.80 | 77,600 |
Jan 26, 2024 | 28.15 | 28.29 | 28.08 | 28.08 | 27.45 | 89,000 |
Jan 25, 2024 | 28.16 | 28.22 | 27.88 | 27.98 | 27.35 | 93,900 |
Jan 24, 2024 | 28.26 | 28.32 | 28.13 | 28.15 | 27.52 | 106,000 |
Jan 23, 2024 | 27.73 | 27.79 | 27.67 | 27.73 | 27.11 | 83,900 |
Jan 22, 2024 | 27.88 | 27.98 | 27.84 | 27.84 | 27.21 | 73,800 |
Jan 19, 2024 | 27.86 | 27.86 | 27.68 | 27.77 | 27.15 | 46,200 |
Jan 18, 2024 | 27.76 | 28.07 | 27.76 | 27.98 | 27.35 | 103,300 |
Jan 17, 2024 | 28.81 | 28.86 | 28.56 | 28.72 | 28.07 | 182,300 |
Jan 16, 2024 | 28.51 | 28.77 | 28.36 | 28.77 | 28.12 | 80,400 |
Jan 12, 2024 | 29.24 | 29.34 | 28.95 | 28.97 | 28.32 | 52,000 |
Jan 11, 2024 | 29.66 | 29.69 | 29.46 | 29.55 | 28.89 | 23,100 |
Jan 10, 2024 | 29.39 | 29.45 | 29.13 | 29.38 | 28.72 | 33,200 |
Jan 9, 2024 | 29.63 | 29.64 | 29.42 | 29.45 | 28.79 | 43,800 |
Jan 8, 2024 | 29.69 | 29.80 | 29.69 | 29.69 | 29.02 | 35,800 |
Jan 5, 2024 | 29.46 | 29.83 | 29.46 | 29.64 | 28.97 | 32,800 |
Jan 4, 2024 | 29.81 | 29.86 | 29.63 | 29.63 | 28.96 | 90,400 |
Jan 3, 2024 | 29.58 | 29.70 | 29.53 | 29.63 | 28.96 | 389,100 |
Jan 2, 2024 | 28.81 | 29.14 | 28.81 | 29.04 | 28.39 | 46,000 |
Dec 29, 2023 | 28.73 | 28.83 | 28.64 | 28.70 | 28.05 | 29,700 |
Dec 28, 2023 | 28.88 | 28.96 | 28.75 | 28.76 | 28.11 | 50,700 |
Dec 27, 2023 | 28.87 | 28.96 | 28.82 | 28.82 | 28.17 | 30,600 |
Dec 26, 2023 | 28.76 | 28.87 | 28.57 | 28.83 | 28.18 | 41,600 |
Dec 22, 2023 | 28.83 | 28.85 | 28.66 | 28.78 | 28.13 | 38,500 |
Dec 21, 2023 | 28.88 | 28.89 | 28.74 | 28.86 | 28.21 | 105,000 |
Dec 20, 2023 | 28.82 | 28.89 | 28.66 | 28.66 | 28.02 | 58,200 |
Dec 19, 2023 | 28.53 | 28.68 | 28.53 | 28.58 | 27.94 | 63,600 |
Dec 18, 2023 | 28.49 | 28.71 | 28.46 | 28.59 | 27.95 | 63,800 |
Dec 15, 2023 | 28.50 | 28.65 | 28.41 | 28.49 | 27.85 | 72,900 |
Dec 14, 2023 | 28.60 | 28.70 | 28.45 | 28.46 | 27.82 | 46,400 |
Dec 13, 2023 | 28.62 | 28.62 | 28.20 | 28.57 | 27.93 | 93,500 |
Dec 12, 2023 | 29.11 | 29.13 | 28.86 | 28.93 | 28.28 | 56,000 |
Dec 11, 2023 | 29.13 | 29.26 | 29.09 | 29.20 | 28.54 | 68,300 |
Dec 8, 2023 | 29.29 | 29.45 | 29.23 | 29.33 | 28.67 | 45,900 |
Dec 7, 2023 | 29.03 | 29.24 | 29.02 | 29.15 | 28.49 | 119,200 |
Dec 6, 2023 | 29.06 | 29.06 | 28.82 | 28.82 | 28.17 | 938,300 |
Dec 5, 2023 | 29.13 | 29.24 | 29.13 | 29.23 | 28.57 | 70,200 |
Dec 4, 2023 | 28.76 | 28.97 | 28.76 | 28.84 | 28.19 | 67,200 |
Dec 1, 2023 | 28.68 | 28.85 | 28.58 | 28.81 | 28.16 | 44,500 |
Nov 30, 2023 | 28.76 | 28.98 | 28.56 | 28.96 | 28.31 | 79,700 |
Nov 29, 2023 | 28.92 | 28.96 | 28.76 | 28.90 | 28.25 | 241,400 |
Nov 28, 2023 | 28.82 | 29.16 | 28.76 | 29.08 | 28.43 | 155,300 |
Nov 27, 2023 | 29.32 | 29.32 | 29.12 | 29.16 | 28.50 | 54,400 |
Nov 24, 2023 | 29.22 | 29.39 | 29.22 | 29.38 | 28.72 | 19,500 |
Nov 22, 2023 | 28.94 | 29.07 | 28.88 | 29.02 | 28.37 | 38,500 |
Nov 21, 2023 | 29.12 | 29.12 | 28.89 | 28.90 | 28.25 | 75,300 |
Nov 20, 2023 | 28.77 | 28.94 | 28.75 | 28.92 | 28.27 | 44,600 |
Nov 17, 2023 | 28.84 | 29.02 | 28.77 | 28.98 | 28.33 | 54,900 |
Nov 16, 2023 | 29.14 | 29.23 | 28.98 | 28.98 | 28.33 | 39,500 |
Nov 15, 2023 | 29.14 | 29.28 | 29.06 | 29.06 | 28.41 | 39,900 |
Nov 14, 2023 | 29.12 | 29.49 | 29.11 | 29.46 | 28.80 | 84,000 |
Nov 13, 2023 | 28.71 | 28.90 | 28.71 | 28.88 | 28.23 | 653,800 |
Nov 10, 2023 | 28.76 | 28.76 | 28.52 | 28.65 | 28.01 | 78,200 |
Nov 9, 2023 | 28.71 | 28.82 | 28.52 | 28.52 | 27.88 | 47,600 |
Nov 8, 2023 | 28.49 | 28.55 | 28.27 | 28.32 | 27.68 | 191,600 |
Nov 7, 2023 | 30.50 | 30.59 | 30.37 | 30.57 | 29.88 | 68,500 |
Nov 6, 2023 | 30.33 | 30.53 | 30.29 | 30.29 | 29.61 | 109,400 |
Nov 3, 2023 | 30.68 | 30.68 | 30.30 | 30.37 | 29.69 | 35,700 |
Nov 2, 2023 | 30.17 | 30.40 | 30.14 | 30.28 | 29.60 | 46,400 |
Nov 1, 2023 | 29.70 | 30.04 | 29.69 | 30.04 | 29.36 | 44,500 |
Oct 31, 2023 | 29.92 | 29.92 | 29.52 | 29.63 | 28.96 | 206,100 |
Oct 30, 2023 | 29.91 | 30.16 | 29.91 | 30.13 | 29.45 | 47,200 |
Oct 27, 2023 | 29.87 | 29.94 | 29.58 | 29.61 | 28.94 | 54,200 |
Oct 26, 2023 | 29.36 | 29.69 | 29.36 | 29.49 | 28.83 | 43,000 |
Oct 25, 2023 | 29.46 | 29.59 | 29.37 | 29.47 | 28.81 | 46,300 |
Oct 24, 2023 | 29.55 | 29.55 | 29.36 | 29.49 | 28.83 | 99,300 |
Oct 23, 2023 | 28.98 | 29.35 | 28.93 | 29.22 | 28.56 | 120,500 |
Oct 20, 2023 | 28.78 | 28.96 | 28.75 | 28.77 | 28.12 | 66,300 |
Oct 19, 2023 | 28.96 | 29.22 | 28.96 | 29.03 | 28.38 | 59,700 |
Oct 18, 2023 | 29.01 | 29.15 | 28.97 | 28.97 | 28.32 | 72,000 |
Oct 17, 2023 | 29.13 | 29.31 | 29.10 | 29.25 | 28.59 | 111,900 |
Oct 16, 2023 | 29.33 | 29.44 | 29.25 | 29.37 | 28.71 | 61,400 |
Oct 13, 2023 | 29.04 | 29.23 | 28.94 | 29.02 | 28.37 | 74,700 |
Oct 12, 2023 | 29.63 | 29.63 | 29.15 | 29.17 | 28.51 | 74,400 |
Oct 11, 2023 | 30.82 | 30.83 | 30.53 | 30.59 | 29.90 | 87,100 |
Oct 10, 2023 | 30.19 | 30.44 | 30.19 | 30.34 | 29.66 | 65,300 |
Oct 9, 2023 | 29.65 | 29.83 | 29.60 | 29.83 | 29.16 | 50,000 |
Oct 6, 2023 | 29.63 | 29.87 | 29.33 | 29.86 | 29.19 | 90,800 |
Oct 5, 2023 | 30.31 | 30.36 | 30.17 | 30.31 | 29.63 | 68,600 |
Oct 4, 2023 | 30.14 | 30.14 | 29.82 | 29.94 | 29.27 | 52,200 |
Oct 3, 2023 | 29.63 | 29.64 | 29.45 | 29.55 | 28.89 | 59,600 |
Oct 2, 2023 | 29.76 | 29.76 | 29.47 | 29.50 | 28.84 | 87,100 |
Sep 29, 2023 | 30.42 | 30.43 | 30.00 | 30.08 | 29.40 | 48,200 |
Sep 28, 2023 | 30.07 | 30.16 | 30.03 | 30.06 | 29.38 | 217,300 |
Sep 27, 2023 | 30.07 | 30.07 | 29.72 | 29.84 | 29.17 | 48,700 |
Sep 26, 2023 | 30.43 | 30.50 | 30.33 | 30.37 | 29.69 | 54,700 |
Sep 25, 2023 | 30.52 | 30.72 | 30.48 | 30.67 | 29.98 | 39,400 |
Sep 22, 2023 | 31.01 | 31.11 | 30.96 | 30.97 | 30.27 | 35,200 |
Sep 21, 2023 | 30.97 | 31.18 | 30.97 | 31.12 | 30.42 | 32,200 |
Sep 20, 2023 | 31.39 | 31.45 | 31.11 | 31.11 | 30.41 | 79,000 |
Sep 19, 2023 | 31.25 | 31.33 | 31.15 | 31.23 | 30.53 | 74,200 |
Sep 18, 2023 | 31.05 | 31.27 | 31.02 | 31.10 | 30.40 | 53,500 |
Sep 15, 2023 | 31.01 | 31.07 | 30.93 | 30.93 | 30.23 | 105,200 |
Sep 14, 2023 | 30.55 | 30.78 | 30.51 | 30.65 | 29.96 | 50,500 |
Sep 13, 2023 | 30.84 | 30.92 | 30.74 | 30.81 | 30.12 | 42,400 |
Sep 12, 2023 | 31.10 | 31.13 | 31.00 | 31.03 | 30.33 | 83,600 |
Sep 11, 2023 | 30.89 | 31.06 | 30.88 | 31.04 | 30.34 | 58,500 |
Sep 8, 2023 | 30.83 | 31.01 | 30.80 | 30.87 | 30.18 | 51,300 |
Sep 7, 2023 | 30.90 | 31.00 | 30.81 | 30.86 | 30.17 | 69,900 |
Sep 6, 2023 | 30.69 | 30.83 | 30.65 | 30.73 | 30.04 | 52,000 |
Sep 5, 2023 | 30.70 | 30.81 | 30.50 | 30.52 | 29.83 | 41,500 |
Sep 1, 2023 | 33.15 | 33.21 | 32.68 | 32.68 | 31.95 | 25,000 |
Aug 31, 2023 | 32.96 | 32.96 | 32.60 | 32.70 | 31.96 | 28,300 |
Aug 30, 2023 | 32.82 | 32.94 | 32.82 | 32.89 | 32.15 | 19,900 |
Aug 29, 2023 | 32.75 | 33.06 | 32.70 | 33.06 | 32.32 | 47,000 |
Aug 28, 2023 | 32.72 | 32.81 | 32.64 | 32.81 | 32.07 | 41,800 |
Aug 25, 2023 | 32.66 | 32.66 | 32.36 | 32.45 | 31.72 | 84,400 |
Aug 24, 2023 | 32.29 | 32.38 | 32.22 | 32.22 | 31.50 | 37,400 |
Aug 23, 2023 | 32.24 | 32.40 | 32.22 | 32.30 | 31.57 | 37,300 |
Aug 22, 2023 | 32.98 | 32.98 | 32.75 | 32.75 | 32.01 | 24,100 |
Aug 21, 2023 | 33.36 | 33.38 | 33.20 | 33.34 | 32.59 | 37,700 |
Aug 18, 2023 | 33.13 | 33.24 | 33.04 | 33.17 | 32.42 | 80,200 |
Aug 17, 2023 | 33.37 | 33.37 | 32.91 | 32.93 | 32.19 | 40,700 |
Aug 16, 2023 | 33.22 | 33.23 | 32.90 | 32.90 | 32.16 | 80,200 |
Aug 15, 2023 | 33.45 | 33.45 | 33.26 | 33.32 | 32.57 | 32,300 |
Aug 14, 2023 | 33.31 | 33.51 | 33.30 | 33.38 | 32.63 | 23,300 |
Aug 11, 2023 | 0.54 Dividend | |||||
Aug 11, 2023 | 33.46 | 33.76 | 33.46 | 33.58 | 32.83 | 17,800 |
Aug 10, 2023 | 34.24 | 34.41 | 34.23 | 34.35 | 33.05 | 87,200 |
Aug 9, 2023 | 34.09 | 34.31 | 34.03 | 34.19 | 32.90 | 25,000 |
Aug 8, 2023 | 34.21 | 34.50 | 34.11 | 34.40 | 33.10 | 140,100 |
Aug 7, 2023 | 34.04 | 34.22 | 33.98 | 34.18 | 32.89 | 30,600 |
Aug 4, 2023 | 33.68 | 33.90 | 33.62 | 33.65 | 32.38 | 31,200 |
Aug 3, 2023 | 33.60 | 33.63 | 33.36 | 33.53 | 32.26 | 29,800 |
Aug 2, 2023 | 34.20 | 34.26 | 34.10 | 34.12 | 32.83 | 42,600 |
Aug 1, 2023 | 34.64 | 34.64 | 34.44 | 34.54 | 33.23 | 48,200 |
Jul 31, 2023 | 34.65 | 34.67 | 34.45 | 34.45 | 33.15 | 25,100 |
Jul 28, 2023 | 34.89 | 35.12 | 34.89 | 34.97 | 33.65 | 27,200 |
Jul 27, 2023 | 34.87 | 34.94 | 34.65 | 34.65 | 33.34 | 24,200 |
Jul 26, 2023 | 34.55 | 34.87 | 34.54 | 34.82 | 33.50 | 29,800 |
Jul 25, 2023 | 34.63 | 34.67 | 34.49 | 34.53 | 33.22 | 26,300 |
Jul 24, 2023 | 34.77 | 34.88 | 34.65 | 34.66 | 33.35 | 54,400 |
Jul 21, 2023 | 35.17 | 35.17 | 34.81 | 34.85 | 33.53 | 229,000 |
Jul 20, 2023 | 35.04 | 35.13 | 34.85 | 34.92 | 33.60 | 29,900 |
Jul 19, 2023 | 34.69 | 34.70 | 34.40 | 34.44 | 33.14 | 20,800 |
Jul 18, 2023 | 34.31 | 34.50 | 34.31 | 34.44 | 33.14 | 43,900 |
Jul 17, 2023 | 34.44 | 34.72 | 34.44 | 34.65 | 33.34 | 129,800 |
Jul 14, 2023 | 34.57 | 34.62 | 34.36 | 34.38 | 33.08 | 63,800 |
Jul 13, 2023 | 34.00 | 34.14 | 33.96 | 34.07 | 32.78 | 30,000 |
Jul 12, 2023 | 33.83 | 34.10 | 33.82 | 33.98 | 32.69 | 21,300 |
Jul 11, 2023 | 33.47 | 33.87 | 33.47 | 33.83 | 32.55 | 43,400 |
Jul 10, 2023 | 34.47 | 34.47 | 34.18 | 34.20 | 32.91 | 702,900 |
Jul 7, 2023 | 33.97 | 34.23 | 33.85 | 34.17 | 32.88 | 28,200 |
Jul 6, 2023 | 34.12 | 34.20 | 33.99 | 34.18 | 32.89 | 43,100 |
Jul 5, 2023 | 34.26 | 34.28 | 34.10 | 34.16 | 32.87 | 55,100 |
Jul 3, 2023 | 34.53 | 34.56 | 34.42 | 34.45 | 33.15 | 29,500 |
Jun 30, 2023 | 34.10 | 34.25 | 34.03 | 34.04 | 32.75 | 69,500 |
Jun 29, 2023 | 33.70 | 33.72 | 33.58 | 33.60 | 32.33 | 44,000 |
Jun 28, 2023 | 33.80 | 33.87 | 33.73 | 33.81 | 32.53 | 249,400 |
Jun 27, 2023 | 33.36 | 33.63 | 33.36 | 33.63 | 32.36 | 39,400 |
Jun 26, 2023 | 32.96 | 33.03 | 32.90 | 32.97 | 31.72 | 28,300 |
Jun 23, 2023 | 32.81 | 32.94 | 32.74 | 32.82 | 31.58 | 27,800 |
Jun 22, 2023 | 32.57 | 32.66 | 32.53 | 32.60 | 31.37 | 33,200 |
Jun 21, 2023 | 32.65 | 32.72 | 32.49 | 32.65 | 31.42 | 33,300 |
Jun 20, 2023 | 32.78 | 32.81 | 32.58 | 32.61 | 31.38 | 110,900 |
Jun 16, 2023 | 32.57 | 32.87 | 32.48 | 32.82 | 31.58 | 44,100 |
Jun 15, 2023 | 32.46 | 32.46 | 32.27 | 32.31 | 31.09 | 50,500 |
Jun 14, 2023 | 32.10 | 32.20 | 31.98 | 32.09 | 30.88 | 26,100 |
Jun 13, 2023 | 31.67 | 31.91 | 31.67 | 31.82 | 30.62 | 56,900 |
Jun 12, 2023 | 31.50 | 31.53 | 31.31 | 31.39 | 30.20 | 99,300 |
Jun 9, 2023 | 31.33 | 31.34 | 31.17 | 31.23 | 30.05 | 89,900 |
Jun 8, 2023 | 31.54 | 31.77 | 31.53 | 31.69 | 30.49 | 83,500 |
Jun 7, 2023 | 31.63 | 31.80 | 31.39 | 31.40 | 30.21 | 52,000 |
Jun 6, 2023 | 31.40 | 31.55 | 31.38 | 31.55 | 30.36 | 58,200 |
Jun 5, 2023 | 31.52 | 31.66 | 31.48 | 31.59 | 30.40 | 76,600 |
Jun 2, 2023 | 31.47 | 31.50 | 31.39 | 31.43 | 30.24 | 60,200 |
Jun 1, 2023 | 31.65 | 31.69 | 31.50 | 31.61 | 30.41 | 176,000 |
May 31, 2023 | 31.57 | 31.73 | 31.44 | 31.68 | 30.48 | 87,900 |
May 30, 2023 | 32.11 | 32.24 | 31.92 | 32.02 | 30.81 | 47,300 |
May 26, 2023 | 32.53 | 32.63 | 32.37 | 32.61 | 31.38 | 38,000 |
May 25, 2023 | 32.34 | 32.60 | 32.29 | 32.50 | 31.27 | 48,000 |
May 24, 2023 | 32.95 | 33.00 | 32.84 | 32.90 | 31.66 | 47,800 |
May 23, 2023 | 33.09 | 33.14 | 32.94 | 32.94 | 31.69 | 119,000 |
May 22, 2023 | 33.35 | 33.35 | 33.06 | 33.11 | 31.86 | 38,500 |
May 19, 2023 | 33.40 | 33.40 | 33.18 | 33.23 | 31.97 | 32,600 |
May 18, 2023 | 33.18 | 33.24 | 33.02 | 33.23 | 31.97 | 22,600 |
Related Tickers
WMK Weis Markets, Inc.
68.53
-0.29%
CRRFY Carrefour SA
3.6300
+1.97%
IMKTA Ingles Markets, Incorporated
75.92
-1.79%
ACI Albertsons Companies, Inc.
20.62
-1.34%
DFIJ.L DFI Retail Group Holdings Limited
9.17
+0.11%
FIVE.L X5 Retail Group N.V.
5.95
+197.50%
DFIHY DFI Retail Group Holdings Limited
9.26
0.00%
DFILF DFI Retail Group Holdings Limited
2.0400
+1.59%
CRERF Carrefour SA
17.54
-5.10%
TSCDF Tesco PLC
3.8850
-2.88%