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
Ardagh Group S.A.
(NY:
ARD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 26, 2021
23.43
24.06
22.90
23.68
333,288
+0.08(+0.36%)
Feb 25, 2021
23.73
23.73
22.04
23.59
449,982
+1.86(+8.56%)
Feb 24, 2021
22.41
23.08
21.67
21.73
586,190
-0.69(-3.08%)
Feb 23, 2021
18.97
22.49
18.96
22.42
778,566
+3.97(+21.52%)
Feb 22, 2021
18.79
18.91
18.30
18.45
58,503
-0.32(-1.69%)
Feb 19, 2021
18.89
19.00
18.69
18.77
46,129
+0.34(+1.82%)
Feb 18, 2021
18.52
18.65
18.22
18.43
83,184
-0.07(-0.40%)
Feb 17, 2021
18.23
18.82
18.01
18.51
127,643
+0.47(+2.59%)
Feb 16, 2021
17.75
18.77
17.75
18.04
147,777
+0.88(+5.12%)
Feb 12, 2021
17.10
17.23
16.82
17.16
56,939
-0.02(-0.11%)
Feb 11, 2021
17.66
17.66
17.09
17.18
37,547
-0.31(-1.76%)
Feb 10, 2021
17.71
18.02
17.48
17.49
51,666
-0.11(-0.64%)
Feb 09, 2021
17.41
17.70
17.18
17.60
48,236
+0.08(+0.48%)
Feb 08, 2021
17.50
17.61
17.29
17.52
53,631
+0.16(+0.91%)
Feb 05, 2021
17.02
17.51
16.95
17.36
60,471
+0.41(+2.43%)
Feb 04, 2021
16.93
17.10
16.54
16.95
80,729
+0.04(+0.22%)
Feb 03, 2021
16.72
17.16
16.40
16.91
44,223
+0.32(+1.91%)
Feb 02, 2021
16.47
16.97
16.33
16.59
66,703
+0.27(+1.66%)
Feb 01, 2021
15.89
16.46
15.82
16.32
45,438
+0.44(+2.77%)
Jan 29, 2021
15.67
16.14
15.66
15.88
68,712
+0.08(+0.53%)
Jan 28, 2021
15.86
16.05
15.51
15.80
75,166
+0.07(+0.42%)
Jan 27, 2021
16.18
16.30
15.55
15.73
82,896
-0.67(-4.10%)
Jan 26, 2021
16.52
16.64
16.30
16.41
57,645
-0.18(-1.07%)
Jan 25, 2021
16.97
16.97
16.35
16.58
55,953
-0.36(-2.10%)
Jan 22, 2021
16.48
17.01
16.38
16.94
76,418
+0.35(+2.08%)
Jan 21, 2021
16.58
16.75
16.28
16.59
104,851
+0.04(+0.23%)
Jan 20, 2021
16.53
16.58
16.37
16.56
80,221
+0.30(+1.84%)
Jan 19, 2021
16.60
16.60
16.15
16.26
133,848
-0.48(-2.85%)
Jan 15, 2021
16.69
16.82
16.52
16.73
101,249
-0.33(-1.92%)
Jan 14, 2021
17.21
17.42
16.94
17.06
378,221
+0.06(+0.33%)
Jan 13, 2021
17.08
17.19
16.91
17.00
103,332
-0.33(-1.89%)
Jan 12, 2021
16.70
17.35
16.65
17.33
71,748
+0.63(+3.75%)
Jan 11, 2021
16.91
17.02
16.49
16.71
74,226
-0.11(-0.67%)
Jan 08, 2021
16.89
17.00
16.59
16.82
168,356
-0.02(-0.11%)
Jan 07, 2021
16.61
17.23
16.57
16.84
93,531
+0.25(+1.52%)
Jan 06, 2021
16.01
16.71
15.87
16.58
186,062
+0.64(+4.04%)
Jan 05, 2021
15.86
16.16
15.77
15.94
75,485
-0.02(-0.12%)
Jan 04, 2021
16.11
16.22
15.86
15.96
70,797
-0.12(-0.75%)
Dec 31, 2020
16.08
16.08
16.08
32,887
-0.17(-1.04%)
Dec 30, 2020
15.95
16.49
15.95
16.25
32,887
+0.28(+1.76%)
Dec 29, 2020
16.10
16.32
15.97
15.97
50,620
-0.09(-0.58%)
Dec 28, 2020
16.48
16.48
15.94
16.06
40,031
-0.25(-1.55%)
Dec 24, 2020
16.47
16.57
16.31
16.31
27,613
-0.21(-1.24%)
Dec 23, 2020
16.51
16.87
16.37
16.52
55,838
+0.06(+0.34%)
Dec 22, 2020
16.31
16.52
16.24
16.46
74,277
+0.14(+0.86%)
Dec 21, 2020
16.03
16.44
16.03
16.32
61,557
+0.30(+1.87%)
Dec 18, 2020
16.30
17.01
15.80
16.02
241,564
-0.22(-1.38%)
Dec 17, 2020
16.60
16.69
16.23
16.25
84,346
-0.18(-1.08%)
Dec 16, 2020
16.72
16.72
16.29
16.43
45,980
-0.30(-1.79%)
Dec 15, 2020
16.30
17.00
16.25
16.72
74,824
+0.55(+3.41%)
Dec 14, 2020
16.47
16.69
16.05
16.17
52,447
-0.23(-1.42%)
Dec 11, 2020
16.57
16.83
16.31
16.41
50,731
-0.27(-1.62%)
Dec 10, 2020
16.41
16.94
16.35
16.68
109,024
+0.22(+1.36%)
Dec 09, 2020
16.82
16.87
16.25
16.45
104,837
-0.31(-1.84%)
Dec 08, 2020
16.99
17.19
16.55
16.76
97,673
-0.24(-1.43%)
Dec 07, 2020
17.13
17.23
16.90
17.00
99,903
-0.02(-0.11%)
Dec 04, 2020
16.84
17.26
16.77
17.02
275,599
+0.33(+1.96%)
Dec 03, 2020
16.74
17.09
16.47
16.70
71,159
-0.06(-0.33%)
Dec 02, 2020
16.96
17.26
16.66
16.75
42,203
-0.11(-0.66%)
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
.