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
)
N/A
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 (%)
Dec 31, 2020
205.90
205.90
205.90
921
-2.60(-1.25%)
Dec 30, 2020
204.77
213.77
204.65
208.50
921
+3.25(+1.58%)
Dec 29, 2020
206.04
208.50
204.65
205.25
994
+0.75(+0.37%)
Dec 28, 2020
203.00
207.47
203.00
204.50
714
+2.03(+1.00%)
Dec 24, 2020
197.73
208.95
197.73
202.47
1,100
-2.29(-1.12%)
Dec 23, 2020
203.87
206.00
202.69
204.76
4,545
+7.64(+3.88%)
Dec 22, 2020
197.00
199.00
195.92
197.12
1,632
-1.48(-0.75%)
Dec 21, 2020
198.10
199.80
194.99
198.60
1,013
-7.31(-3.55%)
Dec 18, 2020
206.00
206.00
205.91
205.91
3,400
-3.09(-1.48%)
Dec 17, 2020
210.95
212.06
209.00
209.00
21,048
-0.66(-0.31%)
Dec 16, 2020
207.46
209.66
205.73
209.66
3,324
+5.17(+2.53%)
Dec 15, 2020
202.10
205.53
202.10
204.49
1,643
+5.82(+2.93%)
Dec 14, 2020
201.93
201.93
198.67
198.67
2,297
+2.67(+1.36%)
Dec 11, 2020
195.00
196.00
195.00
196.00
1,400
+0.50(+0.26%)
Dec 10, 2020
196.50
196.84
195.50
195.50
970
-1.34(-0.68%)
Dec 09, 2020
198.00
198.00
196.84
196.84
2,945
-0.16(-0.08%)
Dec 08, 2020
193.27
197.00
193.27
197.00
2,108
-3.00(-1.50%)
Dec 07, 2020
201.00
201.00
200.00
200.00
7,946
+1.50(+0.76%)
Dec 04, 2020
196.00
199.00
196.00
198.50
12,700
+6.50(+3.39%)
Dec 03, 2020
196.54
197.50
189.88
192.00
5,150
+11.53(+6.39%)
Dec 02, 2020
180.47
180.47
180.47
180.47
1,646
-1.32(-0.73%)
Dec 01, 2020
181.75
181.79
181.70
181.79
2,251
-4.83(-2.59%)
Nov 30, 2020
186.62
186.62
186.62
186.62
1,359
+4.37(+2.40%)
Nov 27, 2020
184.40
187.00
182.25
182.25
1,800
+5.00(+2.82%)
Nov 25, 2020
177.28
177.39
177.25
177.25
2,200
+8.18(+4.84%)
Nov 24, 2020
169.07
169.07
169.07
628
+0.00(+0.00%)
Nov 23, 2020
169.05
169.40
168.00
169.07
924
-3.13(-1.82%)
Nov 20, 2020
171.81
172.20
166.57
172.20
2,000
+2.05(+1.20%)
Nov 19, 2020
169.40
170.15
169.40
170.15
1,088
-0.85(-0.50%)
Nov 18, 2020
170.92
171.00
170.92
171.00
837
+3.95(+2.36%)
Nov 17, 2020
170.08
170.08
167.05
167.05
802
-8.33(-4.75%)
Nov 16, 2020
171.65
175.38
169.60
175.38
1,664
-4.17(-2.32%)
Nov 13, 2020
179.55
179.55
179.55
179.55
1,300
-0.35(-0.19%)
Nov 12, 2020
179.90
179.90
179.90
597
+0.00(+0.00%)
Nov 11, 2020
179.90
179.90
179.90
179.90
5,396
+8.99(+5.26%)
Nov 10, 2020
169.50
170.91
167.37
170.91
1,635
-6.28(-3.54%)
Nov 09, 2020
184.16
184.16
177.19
2,755
-6.97(-3.78%)
Nov 06, 2020
184.16
184.16
184.16
184.16
700
+4.28(+2.38%)
Nov 05, 2020
179.99
181.50
178.54
179.88
2,815
+1.88(+1.06%)
Nov 04, 2020
172.04
178.40
172.04
178.00
2,406
+7.55(+4.43%)
Nov 03, 2020
171.09
171.29
170.45
170.45
2,656
+2.45(+1.46%)
Nov 02, 2020
169.15
170.01
168.00
168.00
2,637
-4.45(-2.58%)
Oct 30, 2020
172.50
172.50
172.23
172.45
1,600
+0.45(+0.26%)
Oct 29, 2020
169.50
172.00
169.20
172.00
3,439
+16.50(+10.61%)
Oct 28, 2020
160.10
160.75
155.50
155.50
24,506
-6.29(-3.89%)
Oct 27, 2020
162.13
162.13
160.75
161.79
659
+0.04(+0.02%)
Oct 26, 2020
163.66
163.66
161.75
161.75
1,141
-6.39(-3.80%)
Oct 23, 2020
166.15
168.14
166.15
168.14
1,500
+4.05(+2.47%)
Oct 22, 2020
166.00
166.00
164.09
164.09
3,025
-2.15(-1.29%)
Oct 21, 2020
166.24
166.24
166.24
166.24
518
-1.76(-1.05%)
Oct 20, 2020
169.50
169.50
168.00
168.00
1,186
-1.50(-0.88%)
Oct 19, 2020
169.52
169.52
169.22
169.50
2,326
-2.47(-1.43%)
Oct 16, 2020
171.00
171.97
170.41
171.97
1,800
+2.47(+1.45%)
Oct 15, 2020
168.21
169.50
167.20
169.50
2,172
+1.80(+1.07%)
Oct 14, 2020
170.00
170.00
167.70
167.70
1,580
-1.30(-0.77%)
Oct 13, 2020
165.63
169.51
165.63
169.00
4,161
+0.00(+0.00%)
Oct 12, 2020
169.30
170.00
166.62
169.00
1,574
-0.20(-0.12%)
Oct 09, 2020
167.00
169.20
167.00
169.20
5,600
+4.88(+2.97%)
Oct 08, 2020
166.53
166.53
164.31
164.32
4,429
+2.82(+1.75%)
Oct 07, 2020
162.21
163.74
161.50
161.50
1,692
-0.71(-0.44%)
Oct 06, 2020
161.54
165.88
161.54
162.21
2,940
+1.21(+0.75%)
Oct 05, 2020
159.00
161.00
159.00
161.00
1,861
+3.00(+1.90%)
Oct 02, 2020
156.85
158.00
156.85
158.00
1,000
+0.50(+0.32%)
Oct 01, 2020
157.00
159.00
157.00
157.50
4,241
-1.67(-1.05%)
Sep 30, 2020
159.45
159.55
158.87
159.17
1,742
-0.08(-0.05%)
Sep 29, 2020
160.75
160.75
158.46
159.25
10,739
-2.32(-1.44%)
Sep 28, 2020
162.70
163.00
160.00
161.57
66,373
-2.93(-1.78%)
Sep 25, 2020
158.00
164.50
157.50
164.50
81,600
+12.00(+7.87%)
Sep 24, 2020
150.19
152.50
149.87
152.50
2,891
+1.25(+0.83%)
Sep 23, 2020
153.50
153.50
151.25
151.25
3,743
+2.37(+1.59%)
Sep 22, 2020
147.55
148.88
147.55
148.88
6,903
-4.09(-2.68%)
Sep 21, 2020
152.00
154.95
151.50
152.97
87,811
-6.03(-3.79%)
Sep 18, 2020
161.25
162.50
159.00
159.00
22,100
-4.05(-2.48%)
Sep 17, 2020
160.90
163.22
160.86
163.05
28,596
+2.55(+1.59%)
Sep 16, 2020
161.80
161.80
158.05
160.50
26,912
-0.72(-0.45%)
Sep 15, 2020
159.10
161.22
158.97
161.22
52,681
+6.48(+4.19%)
Sep 14, 2020
152.00
154.74
152.00
154.74
58,916
+1.44(+0.94%)
Sep 11, 2020
151.75
153.30
151.58
153.30
34,300
+2.70(+1.79%)
Sep 10, 2020
149.25
152.00
148.02
150.60
69,043
+2.60(+1.76%)
Sep 09, 2020
146.10
148.00
146.00
148.00
1,667
+3.40(+2.35%)
Sep 08, 2020
147.50
148.38
144.60
144.60
3,501
-2.90(-1.97%)
Sep 04, 2020
150.25
150.25
144.99
147.50
3,200
-2.00(-1.34%)
Sep 03, 2020
152.15
152.15
149.50
149.50
1,502
-9.20(-5.80%)
Sep 02, 2020
156.55
160.00
156.55
158.70
2,466
-2.05(-1.28%)
Sep 01, 2020
166.10
166.10
160.70
160.75
3,785
-5.25(-3.16%)
Aug 31, 2020
168.93
168.93
166.00
166.00
2,891
-1.51(-0.90%)
Aug 28, 2020
164.05
167.51
164.05
167.51
34,700
+6.51(+4.04%)
Aug 27, 2020
166.35
167.45
161.00
161.00
5,484
-1.50(-0.92%)
Aug 26, 2020
163.00
163.75
162.50
162.50
5,621
+1.25(+0.78%)
Aug 25, 2020
159.40
161.25
159.40
161.25
6,763
+1.85(+1.16%)
Aug 24, 2020
158.00
160.00
157.50
159.40
4,973
+0.40(+0.25%)
Aug 21, 2020
157.75
160.00
155.85
159.00
4,400
+2.00(+1.27%)
Aug 20, 2020
140.66
161.25
126.06
157.00
3,734
+8.34(+5.61%)
Aug 19, 2020
158.00
162.50
148.66
148.66
1,954
-11.34(-7.09%)
Aug 18, 2020
163.00
172.25
159.00
160.00
5,401
+2.00(+1.27%)
Aug 17, 2020
158.00
160.00
158.00
158.00
805
+1.00(+0.64%)
Aug 14, 2020
158.10
169.00
157.00
157.00
3,400
-7.00(-4.27%)
Aug 13, 2020
158.00
164.00
158.00
164.00
4,190
+6.00(+3.80%)
Aug 12, 2020
156.00
158.00
154.25
158.00
2,265
-0.40(-0.25%)
Aug 11, 2020
153.50
158.40
152.70
158.40
17,852
+5.40(+3.53%)
Aug 10, 2020
154.00
154.00
153.00
153.00
900
-2.00(-1.29%)
Aug 07, 2020
155.00
155.00
155.00
155.00
1,900
+1.25(+0.81%)
Aug 06, 2020
154.00
158.00
150.00
153.75
2,882
+1.75(+1.15%)
Aug 05, 2020
155.00
158.00
115.15
152.00
4,035
+1.00(+0.66%)
Aug 04, 2020
151.00
151.00
151.00
151.00
534
-1.50(-0.98%)
Aug 03, 2020
153.75
153.75
152.50
152.50
988
+2.50(+1.67%)
Jul 31, 2020
151.10
153.00
150.00
150.00
8,000
-2.13(-1.40%)
Jul 30, 2020
153.00
155.00
147.50
152.13
8,369
-5.87(-3.72%)
Jul 29, 2020
151.00
158.00
151.00
158.00
11,110
+7.00(+4.64%)
Jul 28, 2020
148.00
151.00
143.00
151.00
11,909
+17.00(+12.69%)
Jul 27, 2020
149.25
150.55
134.00
134.00
5,042
-11.45(-7.87%)
Jul 24, 2020
140.00
146.43
140.00
145.45
20,400
+0.45(+0.31%)
Jul 23, 2020
147.00
175.00
144.00
145.00
51,209
-1.00(-0.68%)
Jul 22, 2020
146.00
149.00
144.93
146.00
3,342
+0.75(+0.52%)
Jul 21, 2020
145.00
146.50
144.75
145.25
13,942
+1.25(+0.87%)
Jul 20, 2020
143.50
145.00
140.00
144.00
5,895
+0.45(+0.31%)
Jul 17, 2020
147.00
147.00
143.55
143.55
5,000
-3.45(-2.35%)
Jul 16, 2020
143.00
148.00
143.00
147.00
5,581
+3.00(+2.08%)
Jul 15, 2020
143.32
144.00
143.00
144.00
5,411
+6.50(+4.73%)
Jul 14, 2020
137.00
140.00
135.00
137.50
89,725
+26.39(+23.75%)
Jul 13, 2020
135.55
137.00
111.11
111.11
3,288
-21.89(-16.46%)
Jul 10, 2020
134.10
135.56
100.00
133.00
4,200
-2.75(-2.03%)
Jul 09, 2020
135.00
137.00
131.00
135.75
4,368
+0.75(+0.56%)
Jul 08, 2020
135.00
135.00
135.00
135.00
773
-2.50(-1.82%)
Jul 07, 2020
134.25
137.50
134.25
137.50
9,848
+4.50(+3.38%)
Jul 06, 2020
135.60
135.60
133.00
133.00
1,321
-0.50(-0.37%)
Jul 02, 2020
133.50
133.50
133.50
319
+0.00(+0.00%)
Jul 01, 2020
133.25
133.50
131.10
133.50
4,075
+0.00(+0.00%)
Jun 30, 2020
130.00
134.00
130.00
133.50
1,519
-2.50(-1.84%)
Jun 29, 2020
136.00
136.00
136.00
136.00
131
-3.00(-2.16%)
Jun 26, 2020
139.00
139.00
139.00
139.00
100
+1.53(+1.11%)
Jun 25, 2020
137.47
137.47
137.47
137.47
6,690
-0.53(-0.38%)
Jun 24, 2020
141.25
142.90
138.00
138.00
4,774
-6.00(-4.17%)
Jun 23, 2020
145.34
145.34
144.00
144.00
6,732
+0.50(+0.35%)
Jun 22, 2020
141.25
143.50
141.20
143.50
752
+4.50(+3.24%)
Jun 19, 2020
138.20
139.00
138.00
139.00
1,000
+2.18(+1.59%)
Jun 18, 2020
136.82
136.82
136.82
64
+0.00(+0.00%)
Jun 17, 2020
136.82
136.82
136.82
136.82
356
+5.32(+4.04%)
Jun 16, 2020
135.00
135.00
131.50
131.50
1,517
-4.83(-3.54%)
Jun 15, 2020
136.33
136.33
136.33
153
+0.00(+0.00%)
Jun 12, 2020
136.33
136.33
132.66
136.33
1,100
+1.73(+1.29%)
Jun 11, 2020
136.05
136.05
134.60
134.60
1,414
-2.85(-2.07%)
Jun 10, 2020
137.45
137.45
137.45
137.45
549
-6.05(-4.22%)
Jun 09, 2020
143.50
143.50
143.50
222
+0.00(+0.00%)
Jun 05, 2020
143.50
143.50
143.50
0
-1.75(-1.20%)
Jun 04, 2020
140.00
145.25
140.00
145.25
1,221
+5.25(+3.75%)
Jun 03, 2020
140.00
140.00
140.00
140.00
265
+6.80(+5.11%)
Jun 02, 2020
133.19
133.20
133.19
133.20
5,040
+4.20(+3.26%)
Jun 01, 2020
129.00
129.00
129.00
189
+0.00(+0.00%)
May 29, 2020
129.01
129.01
129.00
129.00
4,700
-2.87(-2.17%)
May 28, 2020
131.87
131.87
131.87
131.87
356
+1.87(+1.44%)
May 27, 2020
130.00
130.00
130.00
141
+0.00(+0.00%)
May 26, 2020
130.00
130.00
130.00
41
+0.00(+0.00%)
May 22, 2020
130.00
130.00
130.00
130.00
400
-0.30(-0.23%)
May 21, 2020
130.30
130.30
130.30
130.30
122
-0.70(-0.53%)
May 20, 2020
131.00
131.00
131.00
217
+0.00(+0.00%)
May 19, 2020
131.00
131.00
131.00
126
+0.00(+0.00%)
May 18, 2020
125.80
131.00
125.80
131.00
5,894
+7.25(+5.86%)
May 15, 2020
123.75
123.75
123.75
31
+0.00(+0.00%)
May 14, 2020
120.50
123.75
120.50
123.75
6,435
+2.75(+2.27%)
May 13, 2020
121.00
121.00
121.00
121.00
219
-3.15(-2.54%)
May 12, 2020
124.15
124.15
124.15
7
+0.00(+0.00%)
May 11, 2020
122.50
124.15
122.50
124.15
824
-1.85(-1.47%)
May 08, 2020
126.00
126.00
126.00
126.00
100
+6.00(+5.00%)
May 07, 2020
120.00
120.00
120.00
120.00
635
+0.00(+0.00%)
May 06, 2020
120.00
120.00
120.00
88,650
+0.00(+0.00%)
May 05, 2020
119.64
119.64
120.00
6,600
+0.36(+0.30%)
May 04, 2020
119.64
119.64
119.64
119.64
10,080
+4.64(+4.03%)
May 01, 2020
115.00
115.00
115.00
115.00
47
-9.00(-7.26%)
Apr 30, 2020
118.62
118.62
124.00
442
+5.38(+4.54%)
Apr 29, 2020
118.62
118.62
118.62
47
+0.00(+0.00%)
Apr 28, 2020
118.62
118.62
118.62
118.62
2,397
+7.37(+6.62%)
Apr 27, 2020
111.25
111.25
111.25
69
+0.00(+0.00%)
Apr 24, 2020
111.25
111.25
111.25
112
+0.00(+0.00%)
Apr 23, 2020
111.25
111.25
111.25
111.25
168
+1.75(+1.60%)
Apr 22, 2020
109.50
109.50
109.50
50
+0.00(+0.00%)
Apr 21, 2020
109.50
109.50
109.50
109.50
293
+11.50(+11.73%)
Apr 20, 2020
98.00
98.00
98.00
5
+0.00(+0.00%)
Apr 17, 2020
98.00
98.00
98.00
10
+0.00(+0.00%)
Apr 16, 2020
98.00
98.00
98.00
98.00
601
+8.95(+10.05%)
Apr 15, 2020
89.05
89.05
89.05
22
+0.00(+0.00%)
Apr 14, 2020
89.05
89.05
89.05
178
+0.00(+0.00%)
Apr 09, 2020
89.05
89.05
89.05
0
+0.00(+0.00%)
Apr 02, 2020
89.05
89.05
89.05
0
+0.00(+0.00%)
Mar 31, 2020
89.05
89.05
89.05
0
+0.00(+0.00%)
Mar 27, 2020
89.05
89.05
89.05
0
+0.00(+0.00%)
Mar 26, 2020
89.05
89.05
89.05
89.05
181
+2.75(+3.19%)
Mar 25, 2020
86.30
86.30
86.30
86.30
101
+8.85(+11.43%)
Mar 24, 2020
77.45
77.45
77.45
77.45
198
+2.45(+3.27%)
Mar 23, 2020
75.00
75.00
75.00
75.00
262
-0.95(-1.25%)
Mar 20, 2020
78.50
81.00
75.95
75.95
1,100
-4.91(-6.07%)
Mar 19, 2020
80.86
80.86
80.86
20
+0.00(+0.00%)
Mar 18, 2020
80.86
80.86
80.86
22
+0.00(+0.00%)
Mar 16, 2020
80.86
80.86
80.86
0
+0.00(+0.00%)
Mar 13, 2020
80.86
80.86
80.00
80.86
400
-22.26(-21.58%)
Mar 12, 2020
103.11
103.11
103.11
138
+0.00(+0.00%)
Mar 10, 2020
103.11
103.11
103.11
0
-9.89(-8.75%)
Mar 06, 2020
113.00
113.00
113.00
0
+3.00(+2.73%)
Mar 03, 2020
110.00
110.00
110.00
0
+2.92(+2.73%)
Feb 28, 2020
107.08
107.08
107.08
0
+0.00(+0.00%)
Feb 27, 2020
107.08
107.08
107.08
107.08
414
-6.92(-6.07%)
Feb 26, 2020
114.00
114.00
114.00
3
+0.00(+0.00%)
Feb 25, 2020
116.00
116.00
114.00
114.00
441
-3.50(-2.98%)
Feb 24, 2020
117.50
117.50
117.50
85
+0.00(+0.00%)
Feb 21, 2020
117.50
117.50
117.50
10
+0.00(+0.00%)
Feb 20, 2020
115.20
117.50
115.20
117.50
576
+2.50(+2.17%)
Feb 19, 2020
116.75
116.75
115.00
115.00
1,350
+2.68(+2.39%)
Feb 18, 2020
112.32
112.32
112.32
40
+0.00(+0.00%)
Feb 14, 2020
112.32
112.32
112.32
146
+0.00(+0.00%)
Feb 13, 2020
114.00
114.00
112.32
2,271
-1.68(-1.47%)
Feb 11, 2020
114.00
114.00
114.00
0
+3.00(+2.70%)
Feb 10, 2020
111.00
111.00
111.00
24
+0.00(+0.00%)
Feb 07, 2020
111.00
111.00
111.00
111.00
200
+0.60(+0.54%)
Feb 06, 2020
111.00
111.00
110.40
110.40
630
-3.19(-2.81%)
Feb 05, 2020
113.59
113.59
113.59
113.59
4,031
-0.58(-0.51%)
Feb 04, 2020
114.17
114.17
114.17
154
+0.00(+0.00%)
Jan 31, 2020
114.17
114.17
114.17
0
-2.03(-1.75%)
Jan 30, 2020
116.20
116.20
116.20
137
+0.00(+0.00%)
Jan 29, 2020
116.20
116.20
116.20
23
+0.00(+0.00%)
Jan 27, 2020
116.20
116.20
116.20
0
+0.00(+0.00%)
Jan 24, 2020
116.20
116.20
116.20
116.20
1,200
-3.80(-3.17%)
Jan 22, 2020
120.00
120.00
120.00
0
+0.75(+0.63%)
Jan 21, 2020
119.25
119.25
119.25
138
+0.00(+0.00%)
Jan 15, 2020
119.25
119.25
119.25
0
+0.00(+0.00%)
Jan 14, 2020
119.75
119.75
119.25
119.25
512
-2.75(-2.25%)
Jan 13, 2020
122.00
122.00
122.00
32
+0.00(+0.00%)
Jan 10, 2020
122.00
122.00
122.00
20
+0.00(+0.00%)
Jan 09, 2020
122.00
122.00
122.00
8
+0.00(+0.00%)
Jan 08, 2020
122.00
122.00
122.00
25
+0.00(+0.00%)
Jan 07, 2020
122.00
122.00
122.00
122.00
22
-4.00(-3.17%)
Jan 06, 2020
126.00
126.00
126.00
129
+0.00(+0.00%)
Jan 03, 2020
126.00
126.00
126.00
19
+0.00(+0.00%)
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
.