OTC Markets OTCPK - Delayed Quote USD

Kerry Group plc (KRYAY)

Compare
102.17 +0.15 (+0.15%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
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 0.41 Dividend
Oct 11, 2024 102.66 103.00 102.23 103.00 103.00 2,400
Oct 10, 2024 102.50 103.10 102.05 103.10 102.69 5,700
Oct 9, 2024 99.78 102.50 99.78 102.50 102.09 4,800
Oct 8, 2024 99.21 99.80 98.91 99.53 99.13 3,400
Oct 7, 2024 99.17 99.65 98.62 98.62 98.22 10,800
Oct 4, 2024 98.86 98.86 98.81 98.81 98.41 1,600
Oct 3, 2024 99.97 100.73 99.97 100.73 100.33 2,100
Oct 2, 2024 101.74 101.88 101.24 101.86 101.45 3,600
Oct 1, 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 9, 2024 102.22 104.00 102.22 104.00 103.58 2,200
Sep 6, 2024 102.32 102.35 101.88 101.88 101.47 1,400
Sep 5, 2024 102.03 102.43 101.48 102.38 101.97 3,300
Sep 4, 2024 101.49 102.14 101.01 102.14 101.73 2,800
Sep 3, 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 9, 2024 93.79 94.50 93.73 94.19 93.81 5,100
Aug 8, 2024 93.38 93.92 93.30 93.87 93.49 26,000
Aug 7, 2024 94.51 95.00 94.11 94.11 93.73 123,800
Aug 6, 2024 95.04 96.00 94.28 95.45 95.07 80,100
Aug 5, 2024 95.71 96.54 95.11 95.79 95.41 6,900
Aug 2, 2024 94.82 96.11 94.49 96.10 95.72 11,800
Aug 1, 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 9, 2024 83.61 84.04 82.85 83.35 83.02 17,100
Jul 8, 2024 84.14 84.14 83.14 83.63 83.29 108,500
Jul 5, 2024 83.43 83.43 82.52 83.19 82.86 11,900
Jul 3, 2024 81.70 82.40 81.70 82.35 82.02 7,400
Jul 2, 2024 81.24 81.86 80.90 81.77 81.44 15,000
Jul 1, 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 7, 2024 84.32 84.32 83.58 84.00 83.66 6,200
Jun 6, 2024 84.74 85.07 84.39 84.58 84.24 8,300
Jun 5, 2024 84.51 84.72 83.95 84.71 84.37 5,500
Jun 4, 2024 84.04 84.95 84.04 84.95 84.61 15,500
Jun 3, 2024 84.81 85.50 84.81 85.50 85.16 15,800
May 31, 2024 84.64 84.90 84.27 84.38 84.04 7,400
May 30, 2024 84.10 84.71 84.10 84.24 83.90 13,900
May 29, 2024 83.98 84.42 83.82 84.21 83.87 6,900
May 28, 2024 84.22 84.98 84.22 84.41 84.07 6,300
May 24, 2024 85.35 85.35 84.73 85.15 84.81 4,800
May 23, 2024 85.93 86.16 84.69 84.69 84.35 32,500
May 22, 2024 84.50 86.18 84.50 85.85 85.51 25,500
May 21, 2024 85.07 85.78 84.80 85.78 85.44 7,400
May 20, 2024 84.59 85.50 84.59 85.28 84.94 5,300
May 17, 2024 86.09 86.09 85.75 85.92 85.58 2,700
May 16, 2024 86.05 86.44 85.62 86.02 85.68 4,900
May 15, 2024 85.40 85.50 85.20 85.31 84.97 3,400
May 14, 2024 86.20 86.34 85.64 85.93 85.59 6,200
May 13, 2024 86.47 86.47 85.78 86.14 85.79 6,700
May 10, 2024 86.08 86.51 85.81 86.51 86.16 2,700
May 9, 2024 86.48 86.48 86.01 86.35 86.00 4,800
May 8, 2024 86.20 86.51 86.20 86.38 86.03 5,700
May 7, 2024 86.44 86.84 86.04 86.40 86.05 4,200
May 6, 2024 86.90 86.91 86.31 86.67 86.32 2,900
May 3, 2024 87.84 87.84 86.42 86.42 86.07 3,200
May 2, 2024 87.54 88.53 87.54 88.12 87.77 4,500
May 1, 2024 85.36 86.70 85.36 86.70 86.35 2,400
Apr 30, 2024 86.90 86.90 85.78 86.53 86.18 2,800
Apr 29, 2024 86.41 87.19 86.41 87.15 86.80 10,200
Apr 26, 2024 85.95 87.08 85.48 87.07 86.72 12,000
Apr 25, 2024 83.82 85.18 83.82 84.89 84.55 9,700
Apr 24, 2024 85.03 85.85 84.67 85.85 85.51 6,600
Apr 23, 2024 85.63 86.21 85.62 86.10 85.76 11,300
Apr 22, 2024 85.75 86.86 85.75 86.29 85.94 21,700
Apr 19, 2024 85.55 85.83 84.59 85.83 85.49 38,800
Apr 18, 2024 84.37 84.76 84.30 84.76 84.42 12,100
Apr 17, 2024 83.96 84.77 83.78 84.76 84.42 8,600
Apr 16, 2024 84.87 85.18 83.72 84.72 84.38 10,200
Apr 15, 2024 85.70 86.65 85.04 85.19 84.85 6,700
Apr 12, 2024 85.23 85.98 84.93 85.90 85.56 3,900
Apr 11, 2024 0.88 Dividend
Apr 11, 2024 86.14 86.70 85.93 86.53 86.18 7,000
Apr 10, 2024 85.38 85.79 84.10 84.52 83.31 5,500
Apr 9, 2024 85.85 85.99 85.03 85.97 84.74 9,000
Apr 8, 2024 85.26 85.26 84.32 84.63 83.42 13,600
Apr 5, 2024 83.55 84.28 83.55 84.08 82.87 6,700
Apr 4, 2024 85.67 85.67 84.07 84.27 83.06 3,100
Apr 3, 2024 85.71 86.40 85.12 86.40 85.16 4,700
Apr 2, 2024 86.27 86.48 85.98 86.36 85.12 6,500
Apr 1, 2024 87.46 89.11 85.29 85.92 84.69 8,400
Mar 28, 2024 85.83 86.23 85.76 85.76 84.53 4,500
Mar 27, 2024 86.60 86.80 86.23 86.48 85.24 5,600
Mar 26, 2024 87.36 87.64 87.30 87.47 86.21 3,700
Mar 25, 2024 87.76 87.78 87.27 87.27 86.02 4,200
Mar 22, 2024 88.09 88.73 88.09 88.54 87.27 6,200
Mar 21, 2024 88.41 88.83 88.04 88.51 87.24 3,400
Mar 20, 2024 88.47 89.43 88.47 89.43 88.15 3,400
Mar 19, 2024 88.70 88.95 88.47 88.55 87.28 7,400
Mar 18, 2024 88.83 88.98 88.63 88.63 87.36 9,400
Mar 15, 2024 89.23 90.04 89.23 89.76 88.47 2,900
Mar 14, 2024 90.04 90.04 88.66 88.77 87.50 4,500
Mar 13, 2024 89.67 89.67 88.88 88.88 87.60 3,100
Mar 12, 2024 89.65 89.89 89.35 89.85 88.56 3,500
Mar 11, 2024 90.43 90.43 89.79 89.94 88.65 3,300
Mar 8, 2024 89.51 89.60 89.46 89.51 88.23 3,300
Mar 7, 2024 89.68 89.75 89.58 89.58 88.29 3,500
Mar 6, 2024 88.38 88.50 87.91 88.29 87.02 7,300
Mar 5, 2024 87.46 88.37 87.46 88.37 87.10 4,700
Mar 4, 2024 87.23 87.44 86.87 86.95 85.70 4,300
Mar 1, 2024 87.32 88.26 87.32 88.26 86.99 5,800
Feb 29, 2024 88.34 88.34 87.64 88.14 86.87 19,500
Feb 28, 2024 86.15 87.03 86.15 87.03 85.78 6,000
Feb 27, 2024 87.20 87.20 86.02 86.20 84.96 13,800
Feb 26, 2024 88.13 88.13 87.15 87.49 86.23 6,500
Feb 23, 2024 88.54 88.82 88.25 88.50 87.23 3,600
Feb 22, 2024 87.42 87.75 86.90 87.40 86.15 16,400
Feb 21, 2024 86.58 86.74 86.18 86.38 85.14 5,100
Feb 20, 2024 85.09 86.04 85.09 85.77 84.54 5,100
Feb 16, 2024 83.18 83.26 82.10 82.91 81.72 13,000
Feb 15, 2024 86.29 86.49 84.50 84.78 83.56 43,800
Feb 14, 2024 87.49 88.44 87.30 88.34 87.07 12,400
Feb 13, 2024 86.59 87.50 86.18 87.50 86.24 19,900
Feb 12, 2024 86.81 87.38 86.63 87.35 86.10 56,200
Feb 9, 2024 86.72 87.38 86.46 87.38 86.13 33,600
Feb 8, 2024 89.03 89.31 88.99 89.11 87.83 3,900
Feb 7, 2024 87.79 88.07 87.79 88.06 86.80 4,900
Feb 6, 2024 87.01 87.80 87.00 87.00 85.75 6,200
Feb 5, 2024 86.77 87.27 86.73 87.06 85.81 6,400
Feb 2, 2024 85.60 86.15 85.41 85.97 84.74 18,800
Feb 1, 2024 89.27 89.60 88.73 89.31 88.03 6,800
Jan 31, 2024 90.12 90.24 89.55 89.65 88.36 13,900
Jan 30, 2024 89.12 89.48 89.08 89.33 88.05 7,100
Jan 29, 2024 88.20 89.48 88.15 89.48 88.20 11,200
Jan 26, 2024 88.44 89.00 88.25 88.74 87.47 31,700
Jan 25, 2024 87.76 87.76 87.15 87.52 86.26 8,200
Jan 24, 2024 87.46 87.46 86.77 87.07 85.82 7,100
Jan 23, 2024 86.22 86.77 86.22 86.60 85.36 9,300
Jan 22, 2024 87.20 87.26 86.75 86.75 85.50 15,700
Jan 19, 2024 84.88 86.08 84.88 86.08 84.84 15,000
Jan 18, 2024 83.95 84.32 83.70 84.32 83.11 22,500
Jan 17, 2024 83.25 84.18 83.25 84.18 82.97 15,400
Jan 16, 2024 83.57 84.19 83.31 83.94 82.74 15,900
Jan 12, 2024 83.78 83.85 82.90 82.90 81.71 8,900
Jan 11, 2024 83.22 84.15 82.88 83.74 82.54 16,200
Jan 10, 2024 84.10 84.79 84.05 84.17 82.96 7,400
Jan 9, 2024 85.59 85.91 85.38 85.82 84.59 10,700
Jan 8, 2024 85.10 86.18 84.95 86.16 84.92 16,300
Jan 5, 2024 84.58 85.02 84.34 84.84 83.62 10,600
Jan 4, 2024 85.68 85.97 85.62 85.71 84.48 19,400
Jan 3, 2024 84.81 85.63 84.51 85.57 84.34 6,900
Jan 2, 2024 85.46 85.85 85.00 85.02 83.80 21,200
Dec 29, 2023 87.19 87.49 87.04 87.49 86.23 6,100
Dec 28, 2023 86.86 87.00 86.30 86.69 85.45 10,300
Dec 27, 2023 86.41 87.36 86.40 87.04 85.79 9,000
Dec 26, 2023 84.82 86.00 84.36 85.46 84.23 6,700
Dec 22, 2023 85.19 85.37 84.00 85.22 84.00 13,700
Dec 21, 2023 83.33 83.74 83.07 83.64 82.44 18,600
Dec 20, 2023 82.68 82.68 82.27 82.47 81.29 13,000
Dec 19, 2023 82.59 82.76 81.86 82.40 81.22 14,300
Dec 18, 2023 81.91 82.34 81.58 82.32 81.14 16,500
Dec 15, 2023 80.94 80.96 80.41 80.62 79.46 20,200
Dec 14, 2023 82.46 82.46 81.65 81.91 80.73 18,600
Dec 13, 2023 80.85 81.41 79.93 81.41 80.24 26,200
Dec 12, 2023 79.72 79.91 78.97 79.44 78.30 25,700
Dec 11, 2023 79.88 80.15 79.53 80.15 79.00 29,300
Dec 8, 2023 80.30 80.61 79.95 80.03 78.88 9,700
Dec 7, 2023 80.77 81.42 80.76 81.40 80.23 10,700
Dec 6, 2023 80.56 81.20 80.30 80.67 79.51 10,900
Dec 5, 2023 81.27 81.40 80.84 81.40 80.23 13,400
Dec 4, 2023 80.40 80.94 80.29 80.94 79.78 19,500
Dec 1, 2023 79.88 80.71 79.88 80.34 79.19 21,500
Nov 30, 2023 80.91 82.06 80.52 81.32 80.15 23,800
Nov 29, 2023 81.25 81.37 80.70 80.70 79.54 11,500
Nov 28, 2023 81.43 82.08 81.33 81.90 80.72 11,700
Nov 27, 2023 81.59 81.69 81.20 81.59 80.42 12,800
Nov 24, 2023 80.59 81.63 80.59 81.63 80.46 4,400
Nov 22, 2023 79.70 80.45 79.70 80.30 79.15 10,800
Nov 21, 2023 78.68 78.93 78.30 78.35 77.23 31,100
Nov 20, 2023 79.49 79.50 78.71 79.26 78.12 27,400
Nov 17, 2023 78.79 79.77 78.79 79.77 78.63 18,900
Nov 16, 2023 80.05 80.44 79.60 79.87 78.72 17,300
Nov 15, 2023 80.28 80.35 79.78 80.05 78.90 12,500
Nov 14, 2023 79.78 80.42 79.63 79.89 78.74 27,100
Nov 13, 2023 77.17 77.85 77.07 77.81 76.69 25,100
Nov 10, 2023 78.01 78.01 77.40 77.65 76.54 21,000
Nov 9, 2023 79.79 80.00 78.61 78.61 77.48 20,000
Nov 8, 2023 79.05 79.62 78.96 78.99 77.86 27,400
Nov 7, 2023 79.32 79.43 78.74 78.94 77.81 14,300
Nov 6, 2023 80.00 80.30 79.76 79.85 78.70 21,600
Nov 3, 2023 80.38 81.39 80.19 81.02 79.86 10,100
Nov 2, 2023 79.27 79.70 78.95 79.09 77.95 10,600
Nov 1, 2023 77.17 77.42 76.63 77.07 75.96 19,000
Oct 31, 2023 77.13 77.62 76.53 77.50 76.39 69,900
Oct 30, 2023 76.52 77.18 76.15 76.94 75.84 23,200
Oct 27, 2023 79.04 79.04 75.83 76.28 75.19 27,000
Oct 26, 2023 77.10 77.94 75.54 76.32 75.22 19,700

Related Tickers