OTC Markets OTCID
USD
Kerry Group plc (KRYAY)
110.84
+1.12
(+1.02%)
At close: November 2 at 2:13:18 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
111.17
111.85
110.51
111.02
111.02
43,700
Oct 30, 2026
109.22
109.84
108.90
109.16
109.16
75,400
Oct 29, 2026
108.21
108.56
107.60
107.60
107.60
111,100
Oct 28, 2026
108.25
110.04
107.80
107.81
107.81
42,100
Oct 27, 2026
109.86
110.18
109.50
109.96
109.96
8,900
Oct 26, 2026
111.00
112.87
110.91
111.23
111.23
165,000
Oct 23, 2026
111.67
112.40
110.16
112.39
112.39
148,100
Oct 22, 2026
108.47
111.79
108.46
111.79
111.79
6,200
Oct 21, 2026
105.30
105.93
104.90
105.33
105.33
11,500
Oct 20, 2026
106.48
106.48
104.00
105.39
105.39
76,500
Oct 19, 2026
105.87
105.94
105.38
105.38
105.38
4,500
Oct 16, 2026
106.18
106.84
105.65
105.77
105.77
4,800
Oct 15, 2026
103.90
105.46
103.88
104.85
104.85
8,300
Oct 14, 2026
101.91
102.15
100.91
101.77
101.77
5,200
Oct 13, 2026
101.83
101.99
101.35
101.99
101.99
3,900
Oct 12, 2026
97.03
100.05
97.03
99.58
99.58
35,300
Oct 9, 2026
0.527
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
98.80
99.90
98.20
99.83
99.83
37,500
Oct 8, 2026
96.70
99.00
96.70
98.50
97.97
7,400
Oct 7, 2026
98.47
99.06
98.25
98.58
98.05
10,100
Oct 6, 2026
97.84
97.94
97.42
97.90
97.38
12,300
Oct 5, 2026
95.90
96.95
95.43
96.53
96.01
10,100
Oct 2, 2026
96.05
97.71
96.05
97.47
96.95
10,000
Oct 1, 2026
95.28
95.28
94.40
94.48
93.97
9,600
Sep 30, 2026
97.50
97.50
96.53
96.71
96.19
7,500
Sep 29, 2026
97.00
97.14
95.75
96.54
96.02
8,800
Sep 28, 2026
97.54
98.35
97.50
97.76
97.24
8,200
Sep 25, 2026
98.44
98.50
97.57
98.10
97.58
17,200
Sep 24, 2026
97.97
98.17
97.23
97.29
96.77
30,300
Sep 23, 2026
96.91
97.23
96.50
96.66
96.14
14,400
Sep 22, 2026
97.23
98.52
97.23
98.25
97.72
7,900
Sep 21, 2026
96.55
97.87
96.55
97.11
96.59
5,400
Sep 18, 2026
95.77
95.94
95.06
95.40
94.89
10,500
Sep 17, 2026
98.29
98.59
97.50
97.85
97.33
3,600
Sep 16, 2026
98.14
99.16
97.57
97.57
97.05
5,100
Sep 15, 2026
97.55
98.26
97.55
98.02
97.50
5,400
Sep 14, 2026
98.82
98.84
97.18
97.92
97.40
7,200
Sep 11, 2026
99.00
99.00
97.08
97.08
96.56
5,300
Sep 10, 2026
96.11
97.05
96.11
96.58
96.06
5,800
Sep 9, 2026
97.09
98.23
97.09
97.10
96.58
4,300
Sep 8, 2026
97.84
98.96
97.61
98.74
98.21
6,600
Sep 4, 2026
97.51
98.45
97.51
97.70
97.18
3,300
Sep 3, 2026
98.31
98.53
97.63
98.09
97.57
6,900
Sep 2, 2026
97.80
98.43
97.45
98.36
97.83
6,000
Sep 1, 2026
97.18
97.55
96.68
97.14
96.62
10,000
Aug 31, 2026
97.81
98.15
97.39
97.70
97.18
11,000
Aug 28, 2026
99.13
99.13
98.66
98.66
98.13
4,600
Aug 27, 2026
98.57
98.57
97.53
98.06
97.54
8,100
Aug 26, 2026
99.83
99.89
99.31
99.31
98.78
3,500
Aug 25, 2026
98.84
99.23
98.58
99.22
98.69
4,500
Aug 24, 2026
99.50
100.38
99.27
99.75
99.22
4,000
Aug 21, 2026
97.99
99.03
97.99
98.38
97.85
7,800
Aug 20, 2026
96.84
97.25
96.59
96.80
96.28
5,000
Aug 19, 2026
95.79
96.88
95.79
96.30
95.78
5,600
Aug 18, 2026
94.12
94.77
94.10
94.65
94.14
6,000
Aug 17, 2026
95.65
95.70
94.95
95.02
94.51
7,700
Aug 14, 2026
97.26
97.26
97.05
97.05
96.53
3,900
Aug 13, 2026
96.44
98.07
96.44
96.93
96.41
18,100
Aug 12, 2026
95.58
96.88
95.58
95.73
95.22
8,700
Aug 11, 2026
95.01
95.20
94.08
95.14
94.63
10,200
Aug 10, 2026
95.25
95.71
95.25
95.68
95.17
2,900
Aug 7, 2026
95.93
96.05
95.90
95.90
95.39
2,700
Aug 6, 2026
96.27
96.49
95.43
96.12
95.61
7,300
Aug 5, 2026
96.91
96.91
95.87
96.12
95.61
4,500
Aug 4, 2026
94.70
95.65
94.34
95.44
94.93
7,700
Aug 3, 2026
95.29
95.29
93.65
93.89
93.39
3,100
Jul 31, 2026
94.95
96.14
94.92
95.80
95.29
5,300
Jul 30, 2026
97.90
97.97
96.98
97.74
97.22
5,300
Jul 29, 2026
96.92
97.80
95.86
96.46
95.94
16,800
Jul 28, 2026
96.06
97.92
96.06
97.27
96.75
61,900
Jul 27, 2026
94.41
94.41
92.91
93.11
92.61
82,300
Jul 24, 2026
91.88
92.79
91.79
92.79
92.29
6,200
Jul 23, 2026
90.98
91.40
90.22
90.73
90.24
10,600
Jul 22, 2026
95.08
95.09
93.60
94.11
93.61
5,200
Jul 21, 2026
93.20
93.84
93.20
93.69
93.19
7,500
Jul 20, 2026
94.25
94.55
93.98
94.11
93.61
11,400
Jul 17, 2026
96.23
96.23
94.33
94.54
94.03
6,100
Jul 16, 2026
95.07
96.93
95.07
96.65
96.13
5,300
Jul 15, 2026
94.41
95.57
94.41
95.03
94.52
10,400
Jul 14, 2026
95.25
95.25
94.27
94.28
93.78
7,900
Jul 13, 2026
94.98
95.19
94.47
95.19
94.68
4,400
Jul 10, 2026
94.40
95.87
94.40
95.87
95.36
8,800
Jul 9, 2026
94.53
95.00
94.10
94.71
94.20
31,400
Jul 8, 2026
95.74
96.94
95.27
96.05
95.54
28,400
Jul 7, 2026
96.69
97.00
96.59
97.00
96.48
4,800
Jul 6, 2026
96.09
96.09
94.48
95.17
94.66
9,300
Jul 2, 2026
95.08
95.84
95.08
95.84
95.33
6,100
Jul 1, 2026
91.79
93.65
91.54
93.15
92.65
5,500
Jun 30, 2026
91.89
92.87
91.72
92.03
91.54
11,400
Jun 29, 2026
92.76
94.02
92.44
92.52
92.02
7,200
Jun 26, 2026
92.60
93.07
92.20
92.58
92.08
9,300
Jun 25, 2026
91.93
92.38
91.52
91.70
91.21
10,700
Jun 24, 2026
90.67
91.38
90.03
91.33
90.84
12,600
Jun 23, 2026
88.01
88.58
87.99
88.40
87.93
10,500
Jun 22, 2026
86.92
87.88
86.92
87.44
86.97
12,900
Jun 18, 2026
84.89
86.19
84.69
84.70
84.25
9,200
Jun 17, 2026
85.31
85.90
84.54
84.73
84.28
29,400
Jun 16, 2026
86.00
86.93
85.93
86.06
85.60
8,500
Jun 15, 2026
88.05
88.05
85.55
86.84
86.38
22,700
Jun 12, 2026
87.23
87.73
87.05
87.45
86.98
7,200
Jun 11, 2026
91.41
91.41
86.70
87.35
86.88
27,900
Jun 10, 2026
87.84
88.91
87.67
88.62
88.15
20,100
Jun 9, 2026
84.78
87.27
84.78
87.04
86.57
14,200
Jun 8, 2026
83.51
84.10
83.21
83.55
83.10
15,400
Jun 5, 2026
83.99
84.22
82.65
83.35
82.90
13,200
Jun 4, 2026
84.20
84.88
83.41
83.55
83.10
13,500
Jun 3, 2026
83.56
84.22
82.94
83.84
83.39
64,100
Jun 2, 2026
84.39
85.38
84.08
84.67
84.22
62,500
Jun 1, 2026
84.45
85.46
82.77
83.91
83.46
22,000
May 29, 2026
84.28
85.72
84.28
85.66
85.20
15,600
May 28, 2026
84.39
85.96
84.39
85.96
85.50
14,300
May 27, 2026
87.15
87.65
86.76
86.78
86.32
17,000
May 26, 2026
86.03
87.18
85.34
85.70
85.24
12,000
May 22, 2026
87.67
88.92
86.23
87.59
87.12
11,000
May 21, 2026
88.82
88.82
86.26
87.44
86.97
32,200
May 20, 2026
88.00
88.88
87.51
88.03
87.56
50,900
May 19, 2026
86.80
88.06
86.27
87.58
87.11
30,100
May 18, 2026
85.16
86.26
84.85
85.50
85.04
28,000
May 15, 2026
84.22
85.42
83.80
84.38
83.93
39,800
May 14, 2026
84.70
86.11
84.06
84.89
84.44
28,600
May 13, 2026
83.95
85.55
83.49
85.55
85.09
23,800
May 12, 2026
83.50
84.99
83.32
84.40
83.95
67,100
May 11, 2026
83.85
84.12
83.23
83.68
83.23
27,000
May 8, 2026
85.54
86.80
85.03
85.25
84.79
61,500
May 7, 2026
84.76
86.05
84.60
85.64
85.18
194,100
May 6, 2026
85.35
85.88
84.81
85.49
85.03
159,600
May 5, 2026
83.40
84.93
83.37
84.51
84.06
1,052,000
May 4, 2026
84.00
85.80
83.30
85.60
85.14
184,900
May 1, 2026
85.59
85.82
84.86
84.86
84.41
6,300
Apr 30, 2026
83.71
85.69
83.71
85.19
84.73
17,400
Apr 29, 2026
81.51
82.92
81.21
82.10
81.66
11,000
Apr 28, 2026
80.00
81.07
79.69
80.13
79.70
16,100
Apr 27, 2026
80.48
80.63
78.59
79.09
78.67
15,700
Apr 24, 2026
79.50
79.50
78.79
78.79
78.37
7,500
Apr 23, 2026
79.03
80.09
77.94
78.74
78.32
12,000
Apr 22, 2026
79.23
79.40
78.78
78.78
78.36
22,100
Apr 21, 2026
80.27
81.63
79.34
79.43
79.01
11,600
Apr 20, 2026
82.50
82.50
80.35
80.94
80.51
14,900
Apr 17, 2026
80.81
81.60
79.72
81.22
80.79
9,100
Apr 16, 2026
79.25
79.65
78.45
79.03
78.61
13,000
Apr 15, 2026
79.52
80.68
79.34
79.64
79.21
11,100
Apr 14, 2026
79.38
80.63
79.25
79.66
79.23
11,200
Apr 13, 2026
78.26
78.81
77.40
77.95
77.53
69,800
Apr 10, 2026
1.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
79.69
81.54
78.87
78.87
78.45
8,300
Apr 9, 2026
79.75
80.62
79.03
79.39
77.83
15,100
Apr 8, 2026
80.33
80.33
79.93
79.93
78.36
8,000
Apr 7, 2026
78.01
79.00
78.01
78.80
77.25
57,300
Apr 6, 2026
78.50
80.72
78.23
79.32
77.76
19,400
Apr 2, 2026
78.34
78.54
77.88
78.37
76.83
17,100
Apr 1, 2026
78.92
79.63
78.58
78.95
77.40
37,400
Mar 31, 2026
78.30
79.50
77.51
79.47
77.90
33,700
Mar 30, 2026
77.57
78.35
77.36
77.97
76.43
29,300
Mar 27, 2026
77.47
77.65
76.77
77.12
75.60
20,200
Mar 26, 2026
77.11
77.47
76.27
76.56
75.05
32,100
Mar 25, 2026
77.10
77.60
76.87
77.60
76.07
59,900
Mar 24, 2026
74.67
75.85
74.48
74.85
73.38
45,300
Mar 23, 2026
75.43
76.41
74.94
75.09
73.61
38,800
Mar 20, 2026
76.50
76.56
74.94
76.29
74.79
28,600
Mar 19, 2026
75.36
76.95
75.36
76.50
74.99
25,700
Mar 18, 2026
77.34
78.70
76.44
76.87
75.36
22,300
Mar 17, 2026
79.12
79.55
78.71
78.71
77.16
31,900
Mar 16, 2026
79.58
79.76
78.37
79.76
78.19
29,500
Mar 13, 2026
78.66
79.88
78.46
79.84
78.27
23,000
Mar 12, 2026
80.60
80.83
79.77
79.77
78.20
57,800
Mar 11, 2026
80.17
80.87
79.81
80.36
78.78
13,200
Mar 10, 2026
81.28
81.83
81.01
81.07
79.47
32,900
Mar 9, 2026
80.49
81.67
79.77
81.21
79.61
41,900
Mar 6, 2026
80.46
81.92
80.46
81.66
80.05
16,900
Mar 5, 2026
81.11
82.33
80.59
81.37
79.77
30,800
Mar 4, 2026
82.77
82.79
81.18
81.48
79.88
21,500
Mar 3, 2026
82.76
83.00
82.15
82.74
81.11
19,200
Mar 2, 2026
86.60
86.78
85.56
85.60
83.91
8,500
Feb 27, 2026
88.48
89.34
87.82
88.75
87.00
6,300
Feb 26, 2026
86.68
87.64
86.68
87.56
85.84
14,500
Feb 25, 2026
86.59
87.01
85.68
85.71
84.02
11,800
Feb 24, 2026
88.71
89.09
87.41
88.20
86.46
19,100
Feb 23, 2026
86.19
86.48
85.52
85.86
84.17
11,900
Feb 20, 2026
85.72
86.56
85.25
85.37
83.69
21,000
Feb 19, 2026
84.33
87.24
84.33
86.54
84.84
13,000
Feb 18, 2026
84.56
84.76
83.06
83.06
81.42
24,000
Feb 17, 2026
88.40
88.53
86.92
87.49
85.77
39,700
Feb 13, 2026
93.32
93.32
92.26
92.64
90.82
6,900
Feb 12, 2026
91.94
92.77
91.87
92.26
90.44
7,800
Feb 11, 2026
90.87
92.60
90.87
92.40
90.58
3,500
Feb 10, 2026
92.34
92.68
92.18
92.40
90.58
9,200
Feb 9, 2026
91.88
92.25
91.53
92.12
90.31
7,600
Feb 6, 2026
91.08
91.64
90.97
91.25
89.45
8,000
Feb 5, 2026
90.80
91.39
89.90
90.75
88.96
8,600
Feb 4, 2026
90.39
91.49
90.13
91.16
89.36
24,700
Feb 3, 2026
85.81
87.12
85.81
86.69
84.98
12,200
Feb 2, 2026
88.26
88.57
87.35
87.57
85.85
12,600
Jan 30, 2026
88.50
89.09
88.12
88.71
86.96
17,500
Jan 29, 2026
86.41
87.93
86.23
87.79
86.06
19,800
Jan 28, 2026
87.07
87.44
85.66
86.40
84.70
12,800
Jan 27, 2026
87.25
87.68
86.01
87.68
85.95
20,100
Jan 26, 2026
86.74
87.29
86.62
86.92
85.21
32,400
Jan 23, 2026
84.77
86.08
84.45
85.71
84.02
12,300
Jan 22, 2026
86.39
86.45
85.88
86.29
84.59
43,600
Jan 21, 2026
87.10
87.10
86.11
86.36
84.66
19,800
Jan 20, 2026
86.87
87.03
85.98
86.30
84.60
23,500
Jan 16, 2026
86.59
86.98
86.24
86.67
84.96
16,000
Jan 15, 2026
86.23
86.90
86.20
86.41
84.71
17,000
Jan 14, 2026
85.84
86.80
85.84
86.68
84.97
10,900
Jan 13, 2026
86.70
86.93
86.16
86.38
84.68
23,400
Jan 12, 2026
85.43
86.80
85.43
86.62
84.91
16,400
Jan 9, 2026
86.07
87.25
85.84
86.68
84.97
11,900
Jan 8, 2026
84.56
85.92
84.56
85.92
84.23
40,500
Jan 7, 2026
85.99
85.99
85.00
85.38
83.70
8,900
Jan 6, 2026
86.02
86.49
85.83
85.83
84.14
11,900
Jan 5, 2026
87.44
87.59
86.71
87.33
85.61
18,600
Jan 2, 2026
89.82
89.83
88.82
89.49
87.73
9,200
Dec 31, 2025
92.01
92.01
91.10
91.10
89.31
4,700
Dec 30, 2025
91.11
91.49
90.82
91.17
89.37
8,000
Dec 29, 2025
91.09
92.76
90.76
90.85
89.06
9,100
Dec 26, 2025
91.09
93.48
89.89
90.35
88.57
14,400
Dec 24, 2025
88.35
91.09
88.35
90.61
88.83
5,000
Dec 23, 2025
90.04
90.48
89.56
90.45
88.67
9,600
Dec 22, 2025
89.70
90.39
89.27
90.12
88.35
12,000
Dec 19, 2025
89.54
90.60
89.54
90.43
88.65
16,400
Dec 18, 2025
89.59
90.00
89.15
89.53
87.77
28,000
Dec 17, 2025
89.22
90.28
89.21
90.13
88.35
22,700
Dec 16, 2025
89.56
89.90
89.04
89.26
87.50
11,300
Dec 15, 2025
89.31
89.33
88.56
89.08
87.33
15,300
Dec 12, 2025
88.06
88.37
87.33
88.29
86.55
9,700
Dec 11, 2025
87.83
88.98
87.83
88.80
87.05
17,800
Dec 10, 2025
88.00
88.13
87.54
88.13
86.39
13,300
Dec 9, 2025
87.73
88.17
87.73
88.12
86.38
15,100
Dec 8, 2025
89.02
89.02
87.42
87.99
86.26
10,700
Dec 5, 2025
91.10
91.50
90.32
90.64
88.85
12,900
Dec 4, 2025
90.96
91.50
90.36
90.36
88.58
9,200
Dec 3, 2025
91.73
92.14
91.35
91.41
89.61
9,900
Dec 2, 2025
90.89
91.05
89.91
90.88
89.09
9,600
Dec 1, 2025
92.98
93.19
92.37
92.96
91.13
8,600
Nov 28, 2025
91.79
93.10
91.79
92.49
90.67
13,200
Nov 26, 2025
91.61
92.18
91.00
91.83
90.02
5,500
Nov 25, 2025
89.46
92.35
89.46
91.82
90.01
16,500
Nov 24, 2025
89.10
89.61
89.10
89.19
87.43
17,700
Nov 21, 2025
90.25
91.00
89.77
90.74
88.95
57,300
Nov 20, 2025
89.05
89.05
87.48
88.13
86.39
19,200
Nov 19, 2025
89.74
89.74
88.87
88.88
87.13
18,300
Nov 18, 2025
89.33
89.72
88.98
89.17
87.41
14,700
Nov 17, 2025
90.72
90.72
89.59
89.75
87.98
9,900
Nov 14, 2025
91.98
92.34
90.92
91.44
89.64
19,800
Nov 13, 2025
93.52
94.34
93.52
93.74
91.89
5,600
Nov 12, 2025
93.51
93.79
92.97
93.41
91.57
5,400
Nov 11, 2025
93.80
94.69
93.40
93.44
91.60
7,100
Nov 10, 2025
91.50
92.27
91.29
92.22
90.40
10,000
Nov 7, 2025
92.23
92.55
92.06
92.07
90.26
13,100
Nov 6, 2025
92.06
92.06
91.60
91.93
90.12
22,200
Nov 5, 2025
92.93
93.30
92.67
93.27
91.43
13,100
Nov 4, 2025
91.37
92.36
91.24
91.41
89.61
125,100
Nov 3, 2025
90.00
90.40
89.79
89.93
88.16
14,400
