Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paddy Power Plc [Uk]
(OP:
PDYPF
)
205.00
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
160.86
160.86
155.70
157.90
22
-1.80(-1.13%)
Nov 29, 2023
153.09
159.70
152.59
159.70
404
+4.71(+3.04%)
Nov 28, 2023
162.45
162.45
154.99
154.99
245
+3.24(+2.14%)
Nov 27, 2023
151.45
156.51
151.45
151.75
159
-1.74(-1.13%)
Nov 24, 2023
155.32
155.32
153.49
153.49
111
-11.82(-7.15%)
Nov 22, 2023
160.79
165.31
155.35
165.31
562
+7.44(+4.71%)
Nov 21, 2023
154.75
164.00
154.75
157.88
435
+0.66(+0.42%)
Nov 20, 2023
157.22
166.57
157.22
157.22
1,056
+2.21(+1.43%)
Nov 17, 2023
157.40
163.00
151.50
155.01
504
+1.50(+0.98%)
Nov 16, 2023
158.23
158.23
149.00
153.51
958
-4.38(-2.77%)
Nov 15, 2023
158.00
158.00
154.39
157.89
1,014
-0.26(-0.16%)
Nov 14, 2023
155.00
159.25
154.61
158.15
1,741
+9.84(+6.64%)
Nov 13, 2023
150.00
151.03
148.30
148.30
10,369
-0.26(-0.18%)
Nov 10, 2023
149.00
150.05
148.00
148.57
914
-3.33(-2.19%)
Nov 09, 2023
151.75
152.66
149.00
151.90
2,621
-16.99(-10.06%)
Nov 08, 2023
168.97
168.97
166.02
168.89
46
+2.84(+1.71%)
Nov 07, 2023
164.08
166.04
164.08
166.04
168
-4.00(-2.35%)
Nov 06, 2023
170.04
170.04
170.04
170.04
25
-0.70(-0.41%)
Nov 03, 2023
174.59
174.59
170.75
170.75
373
+4.53(+2.73%)
Nov 02, 2023
162.58
166.21
160.95
166.21
506
+9.11(+5.80%)
Nov 01, 2023
156.00
160.90
155.00
157.10
579
+1.50(+0.96%)
Oct 31, 2023
155.85
157.00
154.64
155.60
45
-0.31(-0.20%)
Oct 30, 2023
153.23
158.00
153.23
155.91
1,144
+0.90(+0.58%)
Oct 27, 2023
155.00
155.75
152.48
155.01
574
+3.26(+2.15%)
Oct 26, 2023
156.35
156.35
150.47
151.75
433
-4.25(-2.72%)
Oct 25, 2023
154.56
156.31
154.56
156.00
356
-0.94(-0.60%)
Oct 24, 2023
158.75
159.00
155.98
156.94
438
-1.56(-0.99%)
Oct 23, 2023
152.50
158.50
152.50
158.50
213
+7.94(+5.27%)
Oct 20, 2023
154.75
154.75
150.56
150.56
257
-4.24(-2.74%)
Oct 19, 2023
159.75
159.75
154.01
154.80
778
-1.25(-0.80%)
Oct 18, 2023
157.25
164.00
155.75
156.05
627
-8.95(-5.42%)
Oct 17, 2023
155.50
165.00
155.50
165.00
80
-0.06(-0.04%)
Oct 16, 2023
164.31
165.06
160.75
165.06
73
+4.77(+2.97%)
Oct 13, 2023
161.12
161.12
158.20
160.30
100
-5.34(-3.22%)
Oct 12, 2023
166.35
166.42
164.85
165.63
30
-2.37(-1.41%)
Oct 11, 2023
168.50
170.74
168.00
168.00
507
+1.06(+0.63%)
Oct 10, 2023
161.50
168.49
161.50
166.94
138
+11.14(+7.15%)
Oct 09, 2023
160.00
160.00
155.25
155.80
260
-5.20(-3.23%)
Oct 06, 2023
161.80
164.14
161.00
161.00
508
+0.30(+0.19%)
Oct 05, 2023
159.25
160.70
159.25
160.70
257
+3.45(+2.19%)
Oct 04, 2023
159.75
160.00
157.25
157.25
69
-4.18(-2.59%)
Oct 03, 2023
159.60
161.88
159.60
161.43
148
+0.43(+0.26%)
Oct 02, 2023
162.25
163.00
160.00
161.00
405
+0.22(+0.14%)
Sep 29, 2023
165.03
165.03
160.78
160.78
100
-8.02(-4.75%)
Sep 28, 2023
162.25
168.80
161.50
168.80
495
+4.16(+2.53%)
Sep 27, 2023
164.15
169.00
162.28
164.64
43
-3.11(-1.85%)
Sep 26, 2023
167.00
168.75
165.35
167.75
198
+3.25(+1.98%)
Sep 25, 2023
168.05
165.36
164.50
164.50
826
-10.36(-5.92%)
Sep 22, 2023
172.00
174.86
170.00
174.86
3,334
+0.09(+0.05%)
Sep 21, 2023
179.48
179.48
172.00
174.78
360
-7.22(-3.97%)
Sep 20, 2023
182.00
182.00
178.25
182.00
206
+1.54(+0.86%)
Sep 19, 2023
178.96
180.46
178.91
180.46
559
-1.02(-0.56%)
Sep 18, 2023
185.40
185.40
177.29
181.48
5,137
-3.93(-2.12%)
Sep 15, 2023
182.50
187.48
182.38
185.41
425
+3.19(+1.75%)
Sep 14, 2023
175.67
183.00
175.67
182.22
778
+5.79(+3.28%)
Sep 13, 2023
178.68
178.68
175.00
176.43
429
-2.78(-1.55%)
Sep 12, 2023
177.18
179.21
175.07
179.21
6,613
+1.00(+0.56%)
Sep 11, 2023
174.01
179.07
174.01
178.21
754
-1.29(-0.72%)
Sep 08, 2023
176.80
179.50
175.15
179.50
217
+3.43(+1.95%)
Sep 07, 2023
171.20
176.07
171.20
176.07
195
+2.82(+1.63%)
Sep 06, 2023
169.92
174.00
169.92
173.25
1,824
-5.04(-2.83%)
Sep 05, 2023
181.35
181.35
175.70
178.29
100
-3.50(-1.93%)
Sep 01, 2023
177.55
186.04
177.55
181.79
507
-2.21(-1.20%)
Aug 31, 2023
183.00
184.65
178.64
184.00
322
+3.25(+1.80%)
Aug 30, 2023
181.00
181.00
177.58
180.75
174
+0.56(+0.31%)
Aug 29, 2023
181.11
182.43
177.38
180.19
727
-0.68(-0.38%)
Aug 28, 2023
178.00
182.23
178.00
180.87
337
+2.87(+1.61%)
Aug 25, 2023
180.00
183.66
175.14
178.00
1,289
+4.10(+2.36%)
Aug 24, 2023
175.00
179.00
173.90
173.90
739
-3.06(-1.73%)
Aug 23, 2023
171.90
179.80
171.90
176.96
1,045
+3.54(+2.04%)
Aug 22, 2023
173.00
177.14
173.00
173.42
561
+0.97(+0.56%)
Aug 21, 2023
166.95
172.45
166.95
172.45
149
+4.62(+2.75%)
Aug 18, 2023
172.20
172.20
164.00
167.83
1,165
-4.42(-2.57%)
Aug 17, 2023
174.92
175.68
167.75
172.25
300
-4.56(-2.58%)
Aug 16, 2023
175.00
176.81
173.09
176.81
516
-1.87(-1.04%)
Aug 15, 2023
180.00
180.25
177.70
178.68
189
-2.86(-1.58%)
Aug 14, 2023
178.33
181.54
177.50
181.54
893
-1.58(-0.86%)
Aug 11, 2023
183.11
183.12
181.95
183.12
408
-3.28(-1.76%)
Aug 10, 2023
184.96
189.00
184.96
186.40
323
+0.52(+0.28%)
Aug 09, 2023
183.50
187.59
180.00
185.88
1,905
-5.07(-2.66%)
Aug 08, 2023
187.35
191.95
187.35
190.95
83
-2.57(-1.33%)
Aug 07, 2023
191.11
195.00
191.11
193.52
964
+1.52(+0.79%)
Aug 04, 2023
194.18
194.18
192.00
192.00
154
+5.20(+2.78%)
Aug 03, 2023
189.45
189.45
183.57
186.80
589
-1.10(-0.59%)
Aug 02, 2023
190.50
193.00
186.50
187.90
592
-7.10(-3.64%)
Aug 01, 2023
196.18
196.18
193.36
195.00
143
-4.35(-2.18%)
Jul 31, 2023
199.00
200.02
198.56
199.35
431
+2.32(+1.18%)
Jul 28, 2023
192.13
198.00
192.13
197.03
153
+4.70(+2.44%)
Jul 27, 2023
190.00
197.38
190.00
192.33
167
+0.33(+0.17%)
Jul 26, 2023
185.25
194.00
185.25
192.00
1,789
-0.30(-0.16%)
Jul 25, 2023
191.55
197.00
191.00
192.30
1,898
-4.98(-2.52%)
Jul 24, 2023
188.50
197.38
188.50
197.28
373
-0.09(-0.05%)
Jul 21, 2023
192.11
197.38
192.11
197.38
133
+0.68(+0.34%)
Jul 20, 2023
200.00
200.61
196.60
196.70
380
-7.18(-3.52%)
Jul 19, 2023
205.74
205.74
203.25
203.88
1,890
+0.53(+0.26%)
Jul 18, 2023
207.17
207.17
200.08
203.35
786
+0.35(+0.17%)
Jul 17, 2023
200.00
206.26
200.00
203.00
273
-2.38(-1.16%)
Jul 14, 2023
208.68
210.00
205.28
205.38
578
-3.30(-1.58%)
Jul 13, 2023
207.75
210.00
207.75
208.68
757
+4.68(+2.29%)
Jul 12, 2023
202.00
204.00
202.00
204.00
2,022
+4.25(+2.13%)
Jul 11, 2023
195.85
200.00
195.85
199.75
3,609
+7.20(+3.74%)
Jul 10, 2023
189.60
195.45
189.60
192.55
1,393
+2.69(+1.41%)
Jul 07, 2023
186.50
189.87
186.50
189.87
220
+4.37(+2.35%)
Jul 06, 2023
189.81
189.81
182.76
185.50
716
-8.77(-4.51%)
Jul 05, 2023
194.10
196.47
194.10
194.27
311
+0.27(+0.14%)
Jul 03, 2023
200.07
200.07
194.00
194.00
100
-0.66(-0.34%)
Jun 30, 2023
194.65
200.00
194.65
194.66
768
-0.33(-0.17%)
Jun 29, 2023
193.67
196.74
191.90
194.99
1,086
-5.00(-2.50%)
Jun 28, 2023
199.60
200.43
197.58
199.99
344
+2.36(+1.19%)
Jun 27, 2023
196.00
197.97
194.00
197.63
2,613
+5.40(+2.81%)
Jun 26, 2023
193.88
196.46
192.15
192.23
269
-0.92(-0.48%)
Jun 23, 2023
197.03
197.50
192.95
193.15
299
-6.62(-3.32%)
Jun 22, 2023
203.00
204.12
198.62
199.78
284
-5.04(-2.46%)
Jun 21, 2023
197.00
205.93
197.00
204.81
526
-0.56(-0.27%)
Jun 20, 2023
204.50
207.03
203.00
205.37
4,262
+2.17(+1.07%)
Jun 16, 2023
199.76
205.45
199.76
203.20
3,355
+4.69(+2.37%)
Jun 15, 2023
193.60
198.51
193.60
198.51
131
+0.26(+0.13%)
May 08, 2023
193.00
199.10
193.00
198.25
590
+1.99(+1.01%)
May 05, 2023
194.28
196.55
193.50
196.26
1,191
+3.92(+2.04%)
May 04, 2023
191.45
196.00
191.45
192.34
1,135
-3.66(-1.87%)
May 03, 2023
196.00
197.61
191.25
196.00
1,414
+0.54(+0.28%)
May 02, 2023
202.00
202.00
195.46
195.46
1,022
-3.54(-1.78%)
May 01, 2023
197.70
199.00
196.65
199.00
425
+0.50(+0.25%)
Apr 28, 2023
199.74
201.90
198.50
198.50
281
+3.50(+1.79%)
Apr 27, 2023
197.25
200.65
194.50
195.00
824
-4.25(-2.13%)
Apr 26, 2023
198.00
200.43
198.00
199.25
5,001
+3.25(+1.66%)
Apr 25, 2023
196.20
198.80
196.00
196.00
4,543
+0.56(+0.29%)
Apr 24, 2023
200.00
200.00
193.75
195.44
371
-2.56(-1.29%)
Apr 21, 2023
198.60
198.60
193.75
198.00
760
+2.75(+1.41%)
Apr 20, 2023
194.15
197.00
193.75
195.25
300
+0.00(+0.00%)
Apr 19, 2023
195.99
195.99
192.47
195.25
337
+2.71(+1.41%)
Apr 18, 2023
191.00
195.65
189.83
192.54
1,573
+5.54(+2.96%)
Apr 17, 2023
183.35
187.15
183.35
187.00
435
+4.93(+2.71%)
Apr 14, 2023
190.00
190.30
182.07
182.07
5,176
-7.93(-4.17%)
Apr 13, 2023
191.75
191.75
189.22
190.00
468
+3.75(+2.01%)
Apr 12, 2023
185.38
188.50
185.38
186.25
126
-0.50(-0.27%)
Apr 11, 2023
184.77
189.99
184.77
186.75
954
+5.32(+2.94%)
Apr 10, 2023
189.65
189.65
179.00
181.43
90
-1.82(-1.00%)
Apr 06, 2023
177.00
183.95
177.00
183.25
831
+4.75(+2.66%)
Apr 05, 2023
182.00
182.00
178.50
178.50
614
-2.66(-1.47%)
Apr 04, 2023
180.50
181.61
180.50
181.16
98
+1.16(+0.64%)
Apr 03, 2023
181.50
182.50
177.75
180.00
1,074
-1.60(-0.88%)
Mar 31, 2023
182.19
182.50
181.60
181.60
3,365
+0.10(+0.06%)
Mar 30, 2023
183.75
183.75
177.35
181.50
1,929
+4.15(+2.34%)
Mar 29, 2023
175.00
177.48
175.00
177.35
1,217
+6.90(+4.05%)
Mar 28, 2023
174.25
176.50
170.45
170.45
322
-1.45(-0.84%)
Mar 27, 2023
171.91
175.67
171.90
171.90
159
+1.42(+0.83%)
Mar 24, 2023
173.95
173.95
166.96
170.48
227
-5.44(-3.09%)
Mar 23, 2023
172.96
176.12
170.44
175.92
249
+5.59(+3.28%)
Mar 22, 2023
177.50
177.50
170.33
170.33
219
-1.57(-0.91%)
Mar 21, 2023
169.25
175.00
169.25
171.90
1,103
+7.39(+4.49%)
Mar 20, 2023
165.00
168.12
164.50
164.51
280
-2.49(-1.49%)
Mar 17, 2023
164.53
169.85
164.45
167.00
431
+0.81(+0.48%)
Mar 16, 2023
163.40
170.99
162.25
166.19
278
+4.10(+2.53%)
Mar 15, 2023
158.25
162.09
156.85
162.09
875
-7.91(-4.65%)
Mar 14, 2023
166.76
170.00
166.75
170.00
1,508
+3.25(+1.95%)
Mar 13, 2023
162.51
166.75
162.50
166.75
3,862
-0.25(-0.15%)
Mar 10, 2023
165.95
171.00
165.95
167.00
3,656
+3.42(+2.09%)
Mar 09, 2023
166.69
168.00
163.58
163.58
1,944
+0.73(+0.45%)
Mar 08, 2023
168.85
168.85
162.85
162.85
1,168
-6.53(-3.86%)
Mar 07, 2023
173.96
173.96
164.28
169.38
4,430
+6.16(+3.77%)
Mar 06, 2023
163.22
169.82
163.22
163.22
769
+3.75(+2.35%)
Mar 03, 2023
162.50
162.50
158.52
159.47
100
+2.97(+1.89%)
Mar 02, 2023
160.25
160.62
156.51
156.51
56
-5.49(-3.39%)
Mar 01, 2023
162.75
164.50
162.00
162.00
186
+4.25(+2.69%)
Feb 28, 2023
161.06
162.50
157.75
157.75
78
-3.31(-2.06%)
Feb 27, 2023
159.00
161.06
159.00
161.06
676
+1.99(+1.25%)
Feb 24, 2023
161.25
161.25
155.44
159.07
1,646
-6.68(-4.03%)
Feb 23, 2023
170.51
170.51
165.00
165.75
259
+0.40(+0.24%)
Feb 22, 2023
166.00
168.50
162.22
165.35
765
-3.39(-2.01%)
Feb 21, 2023
168.85
170.20
165.00
168.74
786
+3.34(+2.02%)
Feb 17, 2023
162.00
166.15
160.83
165.40
1,363
+1.65(+1.01%)
Feb 16, 2023
160.00
164.00
157.10
163.75
150
+5.02(+3.16%)
Feb 15, 2023
160.25
161.24
154.00
158.73
656
+0.57(+0.36%)
Feb 14, 2023
154.81
158.50
151.60
158.16
2,270
+5.68(+3.72%)
Feb 13, 2023
151.88
153.75
149.67
152.48
5,922
+7.48(+5.16%)
Feb 10, 2023
145.45
152.35
143.25
145.00
1,702
-6.50(-4.29%)
Feb 09, 2023
155.29
158.50
151.50
151.50
2,219
-3.12(-2.02%)
Feb 08, 2023
158.75
158.75
151.25
154.62
159
-0.25(-0.16%)
Feb 07, 2023
156.95
156.95
151.18
154.87
699
+2.87(+1.89%)
Feb 06, 2023
160.00
160.00
152.00
152.00
685
-9.42(-5.84%)
Feb 03, 2023
158.88
163.91
155.51
161.42
1,206
+1.17(+0.73%)
Feb 02, 2023
159.95
163.00
158.96
160.25
3,972
+9.24(+6.12%)
Feb 01, 2023
153.75
156.75
151.01
151.01
390
-3.62(-2.34%)
Jan 31, 2023
158.25
158.25
151.25
154.62
267
-0.81(-0.52%)
Jan 30, 2023
154.75
155.43
150.50
155.43
1,146
+4.20(+2.78%)
Jan 27, 2023
155.90
156.38
151.19
151.23
253
-6.15(-3.90%)
Jan 26, 2023
155.75
160.75
154.00
157.38
185
+2.38(+1.53%)
Jan 25, 2023
160.05
160.05
155.00
155.00
536
-8.00(-4.91%)
Jan 24, 2023
158.48
163.18
156.00
163.00
2,590
+9.98(+6.52%)
Jan 23, 2023
158.18
158.18
152.25
153.02
678
+0.77(+0.51%)
Jan 20, 2023
152.85
156.55
151.75
152.25
2,611
+0.80(+0.53%)
Jan 19, 2023
151.22
152.97
149.50
151.45
2,570
-1.41(-0.92%)
Jan 18, 2023
154.50
154.50
146.54
152.86
7,292
+2.55(+1.69%)
Jan 17, 2023
152.50
152.98
147.64
150.31
6,545
-1.66(-1.09%)
Jan 13, 2023
148.00
153.16
148.00
151.97
730
+1.55(+1.03%)
Jan 12, 2023
151.10
151.90
150.00
150.43
2,439
-0.67(-0.44%)
Jan 11, 2023
151.22
151.22
149.72
151.10
455
+0.61(+0.41%)
Jan 10, 2023
148.30
151.04
148.30
150.49
3,278
+0.87(+0.58%)
Jan 09, 2023
154.50
154.50
148.00
149.62
1,692
+3.87(+2.66%)
Jan 06, 2023
139.50
145.75
139.50
145.75
153
+8.24(+5.99%)
Jan 05, 2023
138.62
138.62
137.51
137.51
155
-4.97(-3.49%)
Jan 04, 2023
141.62
142.50
141.62
142.48
97
+3.75(+2.70%)
Jan 03, 2023
140.00
140.00
137.00
138.73
276
+3.98(+2.95%)
Dec 30, 2022
134.25
139.25
134.25
134.75
381
-3.84(-2.77%)
Dec 29, 2022
134.50
138.59
134.50
138.59
635
+4.59(+3.42%)
Dec 28, 2022
137.46
137.46
134.00
134.00
2,628
-5.69(-4.07%)
Dec 27, 2022
142.00
142.00
134.58
139.69
204
+0.22(+0.15%)
Dec 23, 2022
138.51
139.88
136.10
139.47
452
+1.47(+1.07%)
Dec 22, 2022
143.60
143.60
133.89
138.00
86
+2.00(+1.47%)
Dec 21, 2022
142.68
142.68
135.68
136.00
1,539
-1.63(-1.19%)
Dec 20, 2022
134.57
138.24
134.57
137.63
490
-1.56(-1.12%)
Dec 19, 2022
139.00
142.71
137.13
139.19
13,787
-0.55(-0.39%)
Dec 16, 2022
140.00
140.00
137.02
139.74
463
-5.46(-3.76%)
Dec 15, 2022
142.20
145.20
140.01
145.20
799
-2.31(-1.57%)
Dec 14, 2022
146.56
148.00
145.25
147.51
1,114
-0.99(-0.67%)
Dec 13, 2022
149.50
152.00
147.02
148.50
8,655
+0.94(+0.64%)
Dec 12, 2022
144.40
148.19
144.40
147.56
3,495
+2.35(+1.62%)
Dec 09, 2022
145.50
145.66
143.73
145.21
867
-0.04(-0.03%)
Dec 08, 2022
139.50
145.62
139.50
145.25
1,223
+1.54(+1.08%)
Dec 07, 2022
140.36
143.71
140.35
143.71
521
-0.08(-0.06%)
Dec 06, 2022
148.20
148.20
143.79
143.79
307
-4.92(-3.31%)
Dec 05, 2022
150.30
150.30
145.00
148.71
1,339
+1.25(+0.85%)
Dec 02, 2022
149.25
149.67
143.72
147.46
349
+0.07(+0.05%)
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
.