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 (%)
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%)
Mar 01, 2021
23.94
24.74
23.70
24.41
275,009
+0.74(+3.12%)
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%)
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
.