Pernod Ricard Stock Price History, PDRDY Historical Prices

Add to My Stocks
$27.45 $0.05 (0.18%) PDRDY stock closing price Sep 25, 2017 (Closing)

View and download Pernod Ricard stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Pernod Ricard P/E ratio, and PS ratio. The Pernod Ricard stock price history chart shows that the stock price was at a high of 28.21 on 04 Aug, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2527.5427.6427.4527.4515971N/AN/A
2017-09-2227.6027.6327.4727.5021001N/AN/A
2017-09-2127.2727.4127.2627.3824804N/AN/A
2017-09-2027.3927.3926.8827.0821498N/AN/A
2017-09-1927.5227.6027.4327.5927002N/AN/A
2017-09-1827.5327.6327.4527.63138394N/AN/A
2017-09-1527.5127.6827.4627.46102654N/AN/A
2017-09-1427.7027.7227.5027.6989749N/AN/A
2017-09-1327.7427.8027.7327.7625101N/AN/A
2017-09-1227.6627.7227.6127.7220697N/AN/A
2017-09-1127.8928.0727.8827.95181876N/AN/A
2017-09-0827.7227.8027.6627.7517460N/AN/A
2017-09-0727.3127.4927.2027.34392329N/AN/A
2017-09-0627.4127.4927.3427.4541883N/AN/A
2017-09-0527.2427.3627.0427.19224656N/AN/A
2017-09-0127.0027.0026.8026.9325900N/AN/A
2017-08-3127.0327.3527.0127.3515917N/AN/A
2017-08-3027.8728.1027.8328.0974604N/AN/A
2017-08-2927.5927.7827.5727.7610189N/AN/A
2017-08-2827.7327.8327.7327.7714641N/AN/A
2017-08-2527.6027.8827.6027.736951N/AN/A
2017-08-2427.5627.6027.4527.479306N/AN/A
2017-08-2327.5627.5827.4327.5211303N/AN/A
2017-08-2227.5427.5627.4027.4721288N/AN/A
2017-08-2127.5727.7627.5727.7021920N/AN/A
2017-08-1827.4727.6127.4427.56126060N/AN/A
2017-08-1727.8727.9127.6027.6083189N/AN/A
2017-08-1627.8928.0127.8328.0014500N/AN/A
2017-08-1527.4627.7327.4627.5855350N/AN/A
2017-08-1427.5227.6327.5227.6219808N/AN/A
2017-08-1127.3427.5127.3427.4011881N/AN/A
2017-08-1027.4527.6627.4527.539043N/AN/A
2017-08-0927.4127.7427.4127.6834414N/AN/A
2017-08-0828.0728.0927.9227.9510963N/AN/A
2017-08-0728.0128.1427.9328.0714954N/AN/A
2017-08-0428.0928.2728.0028.2118815N/AN/A
2017-08-0327.7227.9027.7227.8413518N/AN/A
2017-08-0227.6327.8527.6327.8113276N/AN/A
2017-08-0127.5527.6827.5527.5617794N/AN/A
2017-07-3127.7527.7527.5427.6791710N/AN/A
2017-07-2827.5027.7327.3527.6528133N/AN/A
2017-07-2727.6427.6427.3727.49212745N/AN/A
2017-07-2627.3927.6927.3827.6924697N/AN/A
2017-07-2527.2127.2126.9627.07110427N/AN/A
2017-07-2426.7626.7726.6526.7322086N/AN/A
2017-07-2126.9927.0726.8527.02101498N/AN/A
2017-07-2027.0727.2427.0127.2137122N/AN/A
2017-07-1926.9427.1426.9127.12199158N/AN/A
2017-07-1826.9727.1126.9727.01109552N/AN/A
2017-07-1726.9027.0426.8927.0415701N/AN/A
2017-07-1426.8627.0326.8427.0235078N/AN/A
2017-07-1326.6426.6726.4526.6655460N/AN/A
2017-07-1226.5726.6426.5226.649369N/AN/A
2017-07-1126.2526.4426.2326.4418125N/AN/A
2017-07-1026.3726.5026.3726.499623N/AN/A
2017-07-0726.3426.4926.2826.4915923N/AN/A
2017-07-0626.2326.5526.2326.4727532N/AN/A
2017-07-0526.4126.6126.3126.5815823N/AN/A
2017-07-0326.6526.8026.6326.766795N/AN/A
2017-06-3026.6626.8126.5526.6032137N/AN/A
2017-06-2926.8027.0026.4926.5740307N/AN/A
2017-06-2827.1527.4427.1527.4440143N/AN/A
2017-06-2727.4027.4727.3527.4021140N/AN/A
2017-06-2627.5827.6327.3727.40127848N/AN/A
2017-06-2327.2027.3027.1927.2919935N/AN/A
2017-06-2227.2627.2827.1627.2533534N/AN/A
2017-06-2127.3127.5027.3127.4211336N/AN/A
2017-06-2027.6627.6627.4027.5225444N/AN/A
2017-06-1927.6627.7027.5627.6411691N/AN/A
2017-06-1627.3427.6027.3427.6013731N/AN/A
2017-06-1526.7927.0126.7826.988802N/AN/A
2017-06-1427.3827.4927.0927.1718991N/AN/A
2017-06-1326.8727.0826.8727.0810692N/AN/A
2017-06-1226.8726.9726.7526.9710862N/AN/A
2017-06-0927.0627.1426.9227.0215163N/AN/A
2017-06-0827.1527.1526.9327.0413589N/AN/A
2017-06-0727.5027.5627.3627.539044N/AN/A
2017-06-0627.5027.5927.4427.579921N/AN/A
2017-06-0527.4627.5127.3527.4418570N/AN/A
2017-06-0227.5127.6727.4927.6614422N/AN/A
2017-06-0127.2227.3827.2027.3822938N/AN/A
2017-05-3127.0927.2227.0327.2014757N/AN/A
2017-05-3026.7426.8626.6926.8611717N/AN/A
2017-05-290.000.000.0026.870N/AN/A
2017-05-2626.8626.9426.7526.8713479N/AN/A
2017-05-2526.9027.0326.9027.0328771N/AN/A
2017-05-2426.8026.9226.7626.9120714N/AN/A
2017-05-2326.8427.0126.8426.9336580N/AN/A
2017-05-2226.8726.9526.8026.9521021N/AN/A
Get more Data

Pernod Ricard Stock 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 Historical Prices: Past 5 years

Max Stock Price 28.21 Aug 04,2017
Min Stock Price 19.85 Sep 29,2015
Avg Stock Price 23.43

PDRDY Industry Peers

Company Price Change (%)
Constellation Brands (STZ)200.591.22 (0.6%)
Constellation Brands -b (STZ.B)201.90.1 (0.05%)
Diageo (DEO)132.060.05 (0.04%)
Brown Forman (BF.B)54.230.24 (0.44%)
Davide Campari (DVDCY)7.280 (0%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Eastside Distilling (ESDI)3.80.11 (2.98%)

We provide Pernod Ricard historical quotes along with PE ratio and PS ratio for doing Pernod Ricard fundamental analysis. Pernod Ricard stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 27.5 and 21001 shares of PDRDY were traded on 22 Sep, 2017. .