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 (%)
May 28, 2021
23.17
23.37
22.96
23.22
84,032
+0.06(+0.24%)
May 27, 2021
23.27
23.55
23.07
23.16
81,934
-0.02(-0.08%)
May 26, 2021
23.55
23.66
22.74
23.18
184,938
-0.67(-2.80%)
May 25, 2021
24.67
24.67
23.71
23.85
129,237
-0.75(-3.06%)
May 24, 2021
24.84
24.91
24.24
24.60
68,532
-0.11(-0.46%)
May 21, 2021
24.75
25.27
24.60
24.71
59,367
+0.00(+0.00%)
May 20, 2021
24.56
25.21
24.25
24.71
51,647
+0.11(+0.46%)
May 19, 2021
24.43
24.83
24.30
24.60
125,894
-0.23(-0.95%)
May 18, 2021
24.98
25.10
24.77
24.83
72,495
-0.34(-1.34%)
May 17, 2021
25.15
25.41
25.03
25.17
51,634
-0.06(-0.22%)
May 14, 2021
25.46
25.46
25.10
25.23
36,309
-0.21(-0.81%)
May 13, 2021
25.02
25.58
24.90
25.43
67,545
+0.52(+2.07%)
May 12, 2021
25.17
25.31
24.76
24.92
74,969
-0.39(-1.52%)
May 11, 2021
25.23
25.40
25.00
25.30
170,908
-0.15(-0.59%)
May 10, 2021
25.75
25.94
25.32
25.45
110,060
-0.13(-0.51%)
May 07, 2021
25.61
25.89
25.37
25.58
78,614
+0.02(+0.07%)
May 06, 2021
25.41
25.81
24.95
25.57
103,882
+0.20(+0.78%)
May 05, 2021
25.54
25.73
25.27
25.37
97,765
+0.00(+0.00%)
May 04, 2021
24.76
25.38
24.71
25.37
89,000
+0.54(+2.16%)
May 03, 2021
25.31
25.80
24.76
24.83
116,081
-0.40(-1.60%)
Apr 30, 2021
25.29
25.46
24.86
25.24
124,951
+0.08(+0.34%)
Apr 29, 2021
25.80
26.11
24.36
25.15
190,862
-0.66(-2.55%)
Apr 28, 2021
25.89
26.38
25.54
25.81
57,507
-0.08(-0.33%)
Apr 27, 2021
26.04
26.12
25.71
25.89
117,294
+0.01(+0.04%)
Apr 26, 2021
26.23
26.46
25.83
25.89
50,041
-0.31(-1.18%)
Apr 23, 2021
25.57
26.62
25.57
26.20
100,472
+0.66(+2.58%)
Apr 22, 2021
25.69
25.76
25.26
25.54
134,876
-0.06(-0.22%)
Apr 21, 2021
25.26
25.69
25.23
25.59
90,997
+0.21(+0.81%)
Apr 20, 2021
25.21
25.57
24.90
25.39
241,272
+0.08(+0.33%)
Apr 19, 2021
25.43
25.79
25.05
25.30
88,953
-0.07(-0.26%)
Apr 16, 2021
25.32
25.42
25.05
25.37
116,330
+0.28(+1.12%)
Apr 15, 2021
24.84
25.36
24.84
25.09
67,290
+0.26(+1.06%)
Apr 14, 2021
25.17
25.84
24.71
24.82
90,587
-0.23(-0.90%)
Apr 13, 2021
25.38
25.49
24.84
25.05
88,123
-0.18(-0.71%)
Apr 12, 2021
24.42
25.43
24.42
25.23
231,471
+0.74(+3.03%)
Apr 09, 2021
24.18
24.49
23.87
24.49
107,283
+0.37(+1.52%)
Apr 08, 2021
24.33
24.47
24.00
24.12
73,479
-0.26(-1.08%)
Apr 07, 2021
24.80
24.80
24.26
24.38
77,370
-0.41(-1.67%)
Apr 06, 2021
24.71
24.84
24.47
24.80
134,088
+0.23(+0.92%)
Apr 05, 2021
24.14
24.99
23.99
24.57
209,582
+0.61(+2.55%)
Apr 01, 2021
23.87
24.27
23.69
23.96
117,926
+0.08(+0.35%)
Mar 31, 2021
24.14
24.29
23.69
23.87
79,079
-0.25(-1.05%)
Mar 30, 2021
24.42
24.63
23.86
24.13
75,455
-0.31(-1.27%)
Mar 29, 2021
24.17
24.64
23.84
24.44
193,245
-0.24(-0.99%)
Mar 26, 2021
24.51
24.68
23.76
24.68
142,299
+0.38(+1.55%)
Mar 25, 2021
23.62
24.38
23.12
24.31
99,809
+0.69(+2.90%)
Mar 24, 2021
23.99
24.43
23.50
23.62
97,305
-0.17(-0.71%)
Mar 23, 2021
24.64
24.64
23.62
23.79
88,959
-0.77(-3.14%)
Mar 22, 2021
24.80
25.03
24.07
24.56
62,013
+0.00(+0.00%)
Mar 19, 2021
24.76
24.85
23.55
24.56
258,843
-0.12(-0.50%)
Mar 18, 2021
25.27
25.71
24.64
24.68
63,796
-0.76(-2.99%)
Mar 17, 2021
24.94
25.68
24.90
25.44
93,366
+0.31(+1.23%)
Mar 16, 2021
25.23
25.60
24.76
25.13
79,049
-0.24(-0.96%)
Mar 15, 2021
25.14
25.47
24.76
25.38
95,237
+0.50(+2.03%)
Mar 12, 2021
24.29
24.94
24.27
24.87
77,917
+0.38(+1.56%)
Mar 11, 2021
24.49
24.99
24.13
24.49
80,028
+0.30(+1.24%)
Mar 10, 2021
25.00
25.43
23.95
24.19
145,828
-0.57(-2.30%)
Mar 09, 2021
24.29
24.99
24.29
24.76
115,678
+0.49(+2.00%)
Mar 08, 2021
23.98
24.95
23.71
24.27
218,696
+0.53(+2.24%)
Mar 05, 2021
23.23
23.80
22.85
23.74
115,163
+0.49(+2.09%)
Mar 04, 2021
23.67
24.45
22.88
23.26
104,803
-0.50(-2.12%)
Mar 03, 2021
23.71
24.75
23.28
23.76
134,157
-0.15(-0.63%)
Mar 02, 2021
24.28
24.42
23.39
23.91
139,742
-0.50(-2.07%)
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
.