Koninklijke Ahold ADR (OP: ADRNY )

33.78 USD -0.04 (-0.12%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 33.69 33.86 33.69 33.82 22,804 +0.28(+0.83%)
Sep 22, 2021 33.74 33.77 33.50 33.54 79,431 +0.08(+0.24%)
Sep 21, 2021 33.41 33.61 33.37 33.46 32,965 +0.46(+1.39%)
Sep 20, 2021 32.75 33.09 32.75 33.00 15,978 -0.23(-0.69%)
Sep 17, 2021 33.44 33.44 33.13 33.23 23,314 -0.15(-0.45%)
Sep 16, 2021 33.37 33.38 33.19 33.38 15,934 -0.14(-0.42%)
Sep 15, 2021 33.57 33.62 33.38 33.52 30,172 +0.37(+1.12%)
Sep 14, 2021 33.36 33.36 33.15 33.15 37,372 +0.05(+0.15%)
Sep 13, 2021 33.03 33.12 32.96 33.10 26,427 +0.18(+0.55%)
Sep 10, 2021 33.14 33.14 32.91 32.92 41,992 -0.48(-1.44%)
Sep 09, 2021 33.52 33.56 33.39 33.40 46,723 -0.25(-0.74%)
Sep 08, 2021 33.49 33.73 33.41 33.65 29,251 +0.28(+0.84%)
Sep 07, 2021 33.55 33.55 33.37 33.37 11,694 -0.29(-0.86%)
Sep 03, 2021 33.54 33.69 33.42 33.66 16,303 -0.09(-0.27%)
Sep 02, 2021 33.63 33.75 33.62 33.75 32,570 +0.12(+0.36%)
Sep 01, 2021 33.55 33.81 33.53 33.63 54,879 -0.24(-0.71%)
Aug 31, 2021 33.87 33.88 33.74 33.87 185,201 -0.15(-0.44%)
Aug 30, 2021 33.95 34.13 33.95 34.02 22,743 +0.14(+0.41%)
Aug 27, 2021 33.78 33.98 33.78 33.88 98,516 +0.12(+0.37%)
Aug 26, 2021 33.66 33.87 33.64 33.76 191,335 -0.13(-0.40%)
Aug 25, 2021 33.72 33.95 33.30 33.89 77,704 +0.02(+0.06%)
Aug 24, 2021 33.84 34.09 33.74 33.87 91,951 -0.24(-0.69%)
Aug 23, 2021 33.85 34.23 33.85 34.10 29,979 +0.20(+0.60%)
Aug 20, 2021 33.71 33.90 33.71 33.90 23,734 +0.41(+1.22%)
Aug 19, 2021 32.88 33.77 32.88 33.49 27,607 +0.31(+0.92%)
Aug 18, 2021 33.31 33.37 33.14 33.18 41,230 +0.05(+0.16%)
Aug 17, 2021 32.71 33.24 32.71 33.13 38,427 +0.32(+0.96%)
Aug 16, 2021 32.80 32.85 32.51 32.81 375,324 +0.04(+0.14%)
Aug 13, 2021 32.93 32.93 32.46 32.77 16,598 -0.32(-0.97%)
Aug 12, 2021 33.04 33.22 33.03 33.09 32,787 +0.45(+1.38%)
Aug 11, 2021 32.32 32.74 32.32 32.64 20,026 +1.11(+3.52%)
Aug 10, 2021 31.50 31.59 31.34 31.53 55,938 +0.11(+0.36%)
Aug 09, 2021 31.47 31.49 31.40 31.42 43,052 +0.31(+0.99%)
Aug 06, 2021 31.18 31.18 31.08 31.11 40,753 -0.09(-0.29%)
Aug 05, 2021 31.33 31.33 31.20 31.20 15,391 -0.04(-0.13%)
Aug 04, 2021 31.61 31.69 31.24 31.24 49,997 -0.34(-1.09%)
Aug 03, 2021 31.21 31.63 31.21 31.58 33,173 +0.47(+1.53%)
Aug 02, 2021 31.13 31.14 31.04 31.11 137,524 +0.01(+0.03%)
Jul 30, 2021 31.03 31.13 31.02 31.10 31,607 +0.17(+0.55%)
Jul 29, 2021 30.75 30.96 30.75 30.93 29,834 +0.48(+1.58%)
Jul 28, 2021 30.42 30.50 30.27 30.45 29,350 +0.00(+0.00%)
Jul 27, 2021 30.33 30.49 30.30 30.45 17,327 -0.12(-0.39%)
Jul 26, 2021 30.50 30.59 30.46 30.57 24,798 +0.15(+0.49%)
Jul 23, 2021 30.31 30.48 30.31 30.42 40,672 +0.31(+1.03%)
Jul 22, 2021 30.11 30.21 30.11 30.11 106,426 -0.11(-0.36%)
Jul 21, 2021 30.12 30.28 30.12 30.22 27,542 +0.55(+1.85%)
Jul 20, 2021 29.70 29.82 29.53 29.67 28,826 +0.05(+0.17%)
Jul 19, 2021 29.77 29.83 29.60 29.62 50,016 -0.64(-2.12%)
Jul 16, 2021 30.14 30.29 30.08 30.26 21,583 +0.34(+1.14%)
Jul 15, 2021 30.00 30.01 29.83 29.92 29,553 -0.32(-1.06%)
Jul 14, 2021 30.02 30.27 30.01 30.24 153,655 +0.23(+0.77%)
Jul 13, 2021 30.08 30.17 29.96 30.01 23,513 -0.19(-0.63%)
Jul 12, 2021 30.13 30.24 30.13 30.20 39,902 +0.15(+0.50%)
Jul 09, 2021 30.12 30.18 30.00 30.05 42,680 +0.06(+0.20%)
Jul 08, 2021 30.09 30.11 29.92 29.99 46,943 -0.11(-0.37%)
Jul 07, 2021 30.11 30.28 30.00 30.10 99,495 +0.31(+1.04%)
Jul 06, 2021 29.97 30.01 29.72 29.79 34,983 -0.21(-0.70%)
Jul 02, 2021 29.76 30.03 29.74 30.00 67,546 +0.17(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.