Pernod Ricard Stock Price History, PDRDY Historical Prices

Add to My Stocks
$33.43 $0.46 (1.4%) PDRDY stock closing price Feb 16, 2018 (Closing)

View and download Pernod Ricard stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Pernod Ricard P/E ratio data for the stock. The stock price was at a 5 year high of $33.43 on Feb 16, 2018 as seen from Pernod Ricard stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 33.3 33.55 33.31 33.43 31,200 - -
2018-02-15 32.58 32.97 32.58 32.97 47,333 - -
2018-02-14 32.13 32.96 32.13 32.96 55,843 - -
2018-02-13 31.84 32.1 31.78 32.06 59,199 - -
2018-02-12 31.63 31.91 31.56 31.83 97,893 - -
2018-02-09 31.31 31.52 30.79 31.44 68,246 - -
2018-02-08 31.34 31.32 30.94 30.94 51,271 - -
2018-02-07 30.46 30.73 30.35 30.53 64,442 - -
2018-02-06 30.15 30.92 30.15 30.92 84,320 - -
2018-02-05 31.05 31.25 30.6 30.62 52,319 - -
2018-02-02 31.66 31.73 31.48 31.49 40,917 - -
2018-02-01 31.95 32.21 31.84 32.17 42,463 - -
2018-01-31 32.12 32.19 31.81 31.93 58,195 - -
2018-01-30 32.16 32.12 31.93 32.04 158,663 - -
2018-01-29 31.75 31.91 31.6 31.89 123,069 - -
2018-01-26 32.22 32.54 32.23 32.54 144,510 - -
2018-01-25 32.18 32.18 31.72 31.76 41,623 - -
2018-01-24 32.21 32.24 31.75 32.06 66,389 - -
2018-01-23 32.2 32.38 32.1 32.36 67,726 - -
2018-01-22 31.89 31.99 31.79 31.93 39,648 - -
2018-01-19 31.74 31.89 31.71 31.86 147,255 - -
2018-01-18 31.92 32.16 31.89 32.03 792,582 - -
2018-01-17 32.16 32.19 32 32.11 288,445 - -
2018-01-16 31.9 32.04 31.82 32 386,382 - -
2018-01-10 31.5 31.73 31.41 31.61 398,308 - -
2018-01-09 31.61 31.96 31.61 31.91 298,684 - -
2018-01-08 31.69 31.92 31.5 31.91 573,871 - -
2018-01-05 31.64 31.82 31.49 31.81 177,141 - -
2018-01-04 31.64 31.72 31.6 31.7 142,988 - -
2018-01-03 31.44 31.7 31.44 31.66 32,090 - -
2018-01-02 31.46 31.5 31.29 31.42 116,739 - -
2017-12-29 31.57 31.74 31.52 31.63 14,039 - -
2017-12-28 31.48 31.53 31.37 31.51 82,829 - -
2017-12-27 31.18 31.42 31.27 31.41 64,909 - -
2017-12-26 31.19 31.18 30.62 31.12 12,824 - -
2017-12-22 30.86 31 30.85 31 21,113 - -
2017-12-21 30.71 31.04 30.83 30.96 22,540 - -
2017-12-20 30.83 30.88 30.66 30.75 13,728 - -
2017-12-19 30.89 31.07 30.75 30.91 21,956 - -
2017-12-18 30.89 31.02 30.76 30.83 12,210 - -
2017-12-15 30.28 30.44 30.14 30.38 31,497 - -
2017-12-14 30.51 30.57 30.28 30.34 14,463 - -
2017-12-13 30.45 30.57 30.31 30.51 11,160 - -
2017-12-12 30.27 30.42 30.24 30.42 20,025 - -
2017-12-11 30.92 31.05 30.92 30.96 18,648 - -
2017-12-08 31.04 31.12 30.97 31.08 22,996 - -
2017-12-07 31.15 31.2 31.02 31.08 14,225 - -
2017-12-06 31.01 31.26 31.01 31.11 32,815 - -
2017-12-05 30.8 30.98 30.77 30.86 19,350 - -
2017-12-04 30.75 30.87 30.66 30.8 13,989 - -
2017-12-01 30.67 30.85 30.52 30.79 25,343 - -
2017-11-30 31.17 31.28 31.14 31.22 13,950 - -
2017-11-29 30.97 31 30.83 30.86 113,173 - -
2017-11-28 30.97 31.07 30.84 30.91 27,518 - -
2017-11-27 30.8 30.9 30.75 30.75 13,744 - -
2017-11-24 30.91 31.01 30.88 30.99 7,046 - -
2017-11-23 0 0 0 30.43 0 - -
2017-11-22 30.26 30.51 30.26 30.43 19,607 - -
2017-11-21 30.16 30.31 30.1 30.16 17,321 - -
2017-11-20 30.04 30.09 29.94 29.99 19,813 - -
2017-11-17 30 30 29.9 29.98 21,173 - -
2017-11-16 29.87 29.9 29.76 29.8 17,244 - -
2017-11-15 29.55 29.87 29.55 29.81 23,358 - -
2017-11-14 29.58 29.8 29.58 29.78 17,461 - -
2017-11-13 29.49 29.61 29.4 29.6 33,602 - -
2017-11-10 29.85 29.85 29.64 29.69 17,163 - -
2017-11-09 29.84 29.87 29.7 29.87 35,605 - -
2017-11-08 30.01 30.04 29.84 29.98 20,112 - -
2017-11-07 29.81 29.81 29.7 29.78 11,495 - -
2017-11-06 29.9 30.1 29.89 30.07 14,127 - -
2017-11-03 29.96 30.01 29.85 29.96 17,600 - -
2017-11-02 29.92 30.06 29.82 29.94 16,090 - -
2017-11-01 30 30.02 29.86 30.01 18,882 - -
2017-10-31 29.9 30.03 29.84 29.89 19,290 - -
2017-10-30 29.94 29.99 29.89 29.97 114,187 - -
2017-10-27 29.45 29.73 29.42 29.73 108,507 - -
2017-10-26 29.72 29.72 29.46 29.51 129,187 - -
2017-10-25 29.92 30.05 29.64 29.75 453,517 - -
2017-10-24 30.06 30.25 30.03 30.18 54,784 - -
2017-10-23 30.11 30.11 29.93 30.06 18,628 - -
2017-10-20 30.13 30.21 30 30.15 23,183 - -
2017-10-19 29.79 29.96 29.79 29.88 17,919 - -
2017-10-18 28.75 28.85 28.71 28.78 32,180 - -
2017-10-17 28.65 28.65 28.44 28.54 25,460 - -
2017-10-16 28.66 28.71 28.59 28.67 11,699 - -
2017-10-13 28.85 28.9 28.77 28.8 17,103 - -
2017-10-12 28.83 28.85 28.73 28.8 10,252 - -
2017-10-11 28.87 28.93 28.75 28.91 21,798 - -
2017-10-10 28.8 28.87 28.68 28.82 16,752 - -
Get more Data

Pernod Ricard Stock History Chart

View PDRDY PE ratio, PS ratio stocks charts and compare with peers.
PDRDY Chart
Note: Compare Pernod Ricard stock price history with the index and industry peers.

Pernod Ricard Stock Price History: Past 5 years

Max Stock Price33.43Feb 16,2018
Min Stock Price19.85Sep 29,2015
Avg Stock Price24.03

PDRDY Industry Peers

Company Price Change (%)
Diageo (DEO)140.50.14 (0.1%)
Heineken (HEINY)53.270.32 (0.6%)
Constellation Brands (STZ)219.452.64 (1.22%)
Constellation Brands (STZ)219.452.64 (1.22%)
Davide Campari (DVDCY)7.70.01 (0.13%)
Davide Campari (DVDCY)7.70.01 (0.13%)
Eastside Distilling (EAST)5.20.11 (2.16%)

Pernod Ricard share price history helps an investor analyze a company's history and do Pernod Ricard stock analysis . Pernod Ricard stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $33.43 and 31,200 shares of PDRDY were traded on Feb 16, 2018. The company's P/S ratio was at a high of - on Feb 16, 2018 according to our Pernod Ricard stock history data.