Skip to main content

Henkel Ag and Company Kg ADR (OP: HENOY )

22.83 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 124.92 125.21 124.65 124.84 2,018 -0.42(-0.33%)
Feb 27, 2017 125.44 125.44 125.26 125.26 1,168 -0.35(-0.28%)
Feb 24, 2017 125.66 125.92 125.46 125.61 2,409 -1.64(-1.29%)
Feb 23, 2017 126.76 127.46 126.76 127.25 3,683 -0.70(-0.54%)
Feb 22, 2017 127.44 128.34 127.44 127.95 3,181 +1.15(+0.91%)
Feb 21, 2017 126.08 126.80 126.01 126.80 1,745 -0.86(-0.68%)
Feb 17, 2017 127.66 127.66 127.66 0 +2.43(+1.94%)
Feb 16, 2017 124.35 125.46 124.35 125.23 3,516 +1.82(+1.47%)
Feb 15, 2017 123.41 123.41 123.41 123.41 889 +0.74(+0.60%)
Feb 13, 2017 122.67 122.67 122.67 965 -0.18(-0.15%)
Feb 10, 2017 122.56 122.90 122.27 122.85 1,350 -0.95(-0.76%)
Feb 09, 2017 123.94 123.94 123.60 123.80 1,647 +0.36(+0.29%)
Feb 08, 2017 122.30 123.45 122.30 123.44 3,321 +2.97(+2.47%)
Feb 07, 2017 120.62 120.65 120.25 120.47 3,186 +0.26(+0.22%)
Feb 06, 2017 119.95 120.21 119.95 120.21 4,899 -1.63(-1.34%)
Feb 03, 2017 121.80 121.84 121.64 121.84 2,324 -0.11(-0.09%)
Feb 02, 2017 122.25 122.69 121.95 121.95 2,539 +1.89(+1.57%)
Feb 01, 2017 120.10 120.10 119.43 120.06 9,298 -1.73(-1.42%)
Jan 31, 2017 121.91 121.91 121.80 121.80 1,891 -0.10(-0.08%)
Jan 30, 2017 121.89 121.89 121.89 121.89 978 -1.85(-1.49%)
Jan 27, 2017 123.18 123.74 123.18 123.74 1,539 +1.16(+0.95%)
Jan 26, 2017 121.75 122.58 121.75 122.58 1,322 -1.14(-0.92%)
Jan 25, 2017 123.32 123.72 123.32 123.72 1,424 +2.47(+2.04%)
Jan 24, 2017 121.90 121.90 121.09 121.25 5,836 -0.17(-0.14%)
Jan 23, 2017 121.10 121.60 121.10 121.42 2,038 +0.64(+0.53%)
Jan 20, 2017 120.22 120.78 120.22 120.78 1,913 +0.53(+0.44%)
Jan 19, 2017 120.10 120.25 120.10 120.25 1,308 -1.23(-1.01%)
Jan 18, 2017 121.46 121.48 121.46 121.48 1,045 -1.11(-0.91%)
Jan 17, 2017 121.88 123.01 121.88 122.59 1,851 +1.62(+1.34%)
Jan 13, 2017 120.97 120.97 120.97 0 -0.20(-0.17%)
Jan 12, 2017 121.40 121.40 121.17 121.17 3,510 +0.67(+0.56%)
Jan 11, 2017 120.77 120.77 120.50 120.50 1,717 +1.50(+1.26%)
Jan 10, 2017 120.49 120.49 119.00 119.00 2,973 -1.84(-1.52%)
Jan 09, 2017 120.16 120.84 120.12 120.84 3,333 +1.72(+1.44%)
Jan 06, 2017 119.54 119.76 118.80 119.12 3,085 -1.00(-0.84%)
Jan 05, 2017 119.50 120.52 119.50 120.13 3,105 +1.60(+1.35%)
Jan 04, 2017 118.07 118.53 118.07 118.53 4,027 +1.11(+0.94%)
Jan 03, 2017 117.20 117.92 117.20 117.42 8,618 -1.58(-1.33%)
Dec 30, 2016 119.00 119.00 119.00 0 -0.18(-0.15%)
Dec 29, 2016 119.19 119.33 119.11 119.18 1,621 +1.39(+1.18%)
Dec 28, 2016 117.58 117.79 117.58 117.79 1,645 -0.98(-0.83%)
Dec 27, 2016 118.85 119.00 118.77 118.77 4,218 +0.85(+0.72%)
Dec 23, 2016 117.92 117.92 117.92 0 -0.32(-0.27%)
Dec 22, 2016 118.50 118.98 118.18 118.24 2,563 +0.27(+0.22%)
Dec 21, 2016 118.05 118.39 117.79 117.97 3,887 +0.69(+0.59%)
Dec 20, 2016 117.19 117.28 117.06 117.28 2,457 -0.15(-0.13%)
Dec 19, 2016 117.20 117.43 117.20 117.43 6,766 +0.70(+0.60%)
Dec 16, 2016 116.43 116.73 116.31 116.73 2,792 +0.39(+0.34%)
Dec 15, 2016 116.85 116.85 116.01 116.34 2,638 -1.42(-1.21%)
Dec 14, 2016 119.68 119.73 117.77 117.77 2,537 -0.80(-0.68%)
Dec 13, 2016 118.21 118.62 118.06 118.57 4,204 +2.22(+1.91%)
Dec 12, 2016 116.43 116.52 116.35 116.35 1,799 +0.20(+0.17%)
Dec 09, 2016 115.90 116.15 115.24 116.15 4,762 +1.91(+1.67%)
Dec 08, 2016 113.91 114.28 113.71 114.24 3,088 -0.89(-0.77%)
Dec 07, 2016 114.00 115.13 114.00 115.13 2,101 +0.54(+0.47%)
Dec 06, 2016 113.88 114.93 113.77 114.59 7,001 -0.55(-0.47%)
Dec 05, 2016 114.92 115.14 114.92 115.14 1,760 +1.84(+1.62%)
Dec 02, 2016 112.70 113.30 112.70 113.30 1,406 -0.34(-0.30%)
Dec 01, 2016 113.83 113.83 112.82 113.64 2,951 -1.95(-1.69%)
Nov 30, 2016 115.30 115.76 115.30 115.60 4,185 +0.49(+0.43%)
Nov 29, 2016 114.40 115.14 114.35 115.11 2,867 +0.86(+0.75%)
Nov 28, 2016 114.38 114.54 114.25 114.25 1,570 -0.41(-0.36%)
Nov 25, 2016 114.80 114.80 114.66 114.66 686 +1.42(+1.25%)
Nov 23, 2016 113.24 113.24 113.24 0 -2.06(-1.79%)
Nov 22, 2016 115.38 115.38 114.77 115.30 3,349 -0.16(-0.14%)
Nov 21, 2016 115.61 115.61 115.46 115.46 1,735 -0.01(-0.01%)
Nov 18, 2016 115.47 115.47 115.47 115.47 871 +0.99(+0.87%)
Nov 17, 2016 114.78 115.26 114.48 114.48 5,204 -2.60(-2.22%)
Nov 16, 2016 116.43 117.08 116.43 117.08 1,442 +0.47(+0.41%)
Nov 15, 2016 116.46 116.61 116.46 116.61 1,958 +0.01(+0.01%)
Nov 14, 2016 116.08 116.91 115.50 116.60 4,940 -2.95(-2.47%)
Nov 11, 2016 119.88 119.88 119.20 119.55 1,434 -0.55(-0.46%)
Nov 10, 2016 118.59 120.10 118.20 120.10 4,497 -4.15(-3.34%)
Nov 09, 2016 123.21 124.36 123.21 124.25 2,421 -1.14(-0.91%)
Nov 08, 2016 125.31 125.50 125.14 125.39 2,510 -0.45(-0.36%)
Nov 07, 2016 125.08 125.84 125.08 125.84 2,929 +0.47(+0.37%)
Nov 04, 2016 126.00 126.00 125.37 125.37 2,278 -1.20(-0.95%)
Nov 03, 2016 126.41 126.72 126.37 126.57 3,126 -0.18(-0.14%)
Nov 02, 2016 127.30 127.30 126.75 126.75 3,819 -1.72(-1.34%)
Nov 01, 2016 128.61 128.61 128.43 128.47 1,315 +0.03(+0.02%)
Oct 31, 2016 127.47 128.44 127.47 128.44 1,823 +0.39(+0.30%)
Oct 28, 2016 127.40 128.05 127.40 128.05 1,061 +0.20(+0.16%)
Oct 27, 2016 128.18 128.31 127.85 127.85 2,404 +0.88(+0.69%)
Oct 26, 2016 127.75 127.75 126.79 126.97 5,463 -1.02(-0.80%)
Oct 25, 2016 128.70 128.70 127.99 127.99 1,318 -1.01(-0.78%)
Oct 24, 2016 129.26 129.26 128.75 129.00 1,656 -0.34(-0.26%)
Oct 21, 2016 129.34 129.34 129.34 129.34 805 -1.35(-1.04%)
Oct 20, 2016 130.15 130.69 130.15 130.69 1,384 +0.39(+0.30%)
Oct 19, 2016 130.39 130.65 130.13 130.30 2,702 -0.50(-0.38%)
Oct 18, 2016 130.80 130.80 130.80 130.80 1,420 +0.44(+0.34%)
Oct 17, 2016 130.01 130.36 130.01 130.36 1,474 -2.58(-1.94%)
Oct 14, 2016 132.80 133.05 132.51 132.94 2,864 +2.83(+2.18%)
Oct 13, 2016 130.11 130.11 130.11 130.11 657 -0.51(-0.39%)
Oct 12, 2016 130.62 130.62 130.62 130.62 1,206 -1.40(-1.06%)
Oct 11, 2016 132.07 132.15 132.01 132.02 1,720 -0.48(-0.36%)
Oct 10, 2016 132.46 132.50 132.46 132.50 1,420 +0.62(+0.47%)
Oct 07, 2016 131.52 131.88 131.52 131.88 1,204 -1.62(-1.21%)
Oct 06, 2016 133.80 133.85 133.50 133.50 1,262 -0.67(-0.50%)
Oct 05, 2016 135.00 135.00 134.15 134.17 2,150 -2.81(-2.05%)
Oct 04, 2016 136.85 137.35 136.05 136.98 2,453 +1.82(+1.35%)
Oct 03, 2016 136.47 136.47 135.16 135.16 1,077 -0.91(-0.67%)
Sep 30, 2016 134.87 136.30 134.62 136.07 3,595 +2.19(+1.64%)
Sep 29, 2016 135.80 135.80 133.88 133.88 4,227 -2.01(-1.48%)
Sep 28, 2016 135.38 136.19 135.08 135.89 7,457 +0.24(+0.18%)
Sep 27, 2016 134.70 135.65 134.70 135.65 2,926 +0.21(+0.16%)
Sep 26, 2016 135.86 135.86 135.10 135.44 1,485 -1.64(-1.20%)
Sep 23, 2016 137.45 137.45 137.08 137.08 2,251 -0.87(-0.63%)
Sep 22, 2016 137.96 138.06 137.95 137.95 1,085 +3.95(+2.95%)
Sep 21, 2016 134.00 134.00 134.00 134.00 1,864 -1.89(-1.39%)
Sep 20, 2016 135.34 135.91 135.34 135.89 2,880 +1.57(+1.17%)
Sep 19, 2016 133.27 134.32 133.27 134.32 3,721 +1.47(+1.11%)
Sep 16, 2016 132.57 132.85 132.57 132.85 1,200 -2.18(-1.61%)
Sep 15, 2016 135.32 135.32 135.03 135.03 1,279 +2.32(+1.75%)
Sep 14, 2016 133.07 133.11 132.71 132.71 5,571 +1.46(+1.11%)
Sep 13, 2016 131.96 132.00 131.24 131.25 13,152 -0.88(-0.67%)
Sep 12, 2016 131.37 132.13 130.95 132.13 4,296 +0.63(+0.48%)
Sep 09, 2016 132.31 132.31 131.15 131.50 1,997 -2.03(-1.52%)
Sep 08, 2016 134.53 134.53 133.32 133.53 1,645 -0.85(-0.63%)
Sep 07, 2016 133.86 134.39 133.86 134.38 3,412 +0.47(+0.35%)
Sep 06, 2016 132.15 133.91 132.15 133.91 4,343 +1.51(+1.14%)
Sep 02, 2016 132.40 132.40 132.40 0 +2.45(+1.89%)
Sep 01, 2016 129.66 129.95 129.66 129.95 1,461 -1.56(-1.19%)
Aug 31, 2016 130.75 131.51 130.75 131.51 2,041 -0.19(-0.14%)
Aug 30, 2016 131.19 131.90 131.19 131.70 2,921 +0.14(+0.11%)
Aug 29, 2016 130.84 131.96 130.84 131.56 11,115 +0.28(+0.21%)
Aug 26, 2016 132.70 133.45 131.20 131.28 5,686 -1.24(-0.94%)
Aug 25, 2016 133.00 133.00 132.51 132.52 7,089 +0.60(+0.45%)
Aug 24, 2016 131.51 131.92 131.51 131.92 2,222 -0.83(-0.63%)
Aug 23, 2016 133.10 133.10 132.75 132.75 1,799 +1.02(+0.77%)
Aug 22, 2016 131.78 132.14 131.68 131.73 8,999 -1.62(-1.21%)
Aug 19, 2016 132.54 133.35 132.54 133.35 1,160 +1.87(+1.42%)
Aug 18, 2016 131.50 131.50 131.48 131.48 3,044 -0.27(-0.20%)
Aug 17, 2016 131.36 131.75 131.36 131.75 3,043 -0.22(-0.17%)
Aug 16, 2016 132.05 132.05 131.97 131.97 1,473 +0.26(+0.20%)
Aug 15, 2016 131.80 131.89 131.70 131.71 3,500 -0.16(-0.12%)
Aug 12, 2016 131.87 131.87 131.87 131.87 910 -0.50(-0.38%)
Aug 11, 2016 132.03 132.82 132.03 132.37 2,298 +5.98(+4.73%)
Aug 09, 2016 126.39 126.39 126.39 583 +2.90(+2.35%)
Aug 08, 2016 123.55 123.55 123.49 123.49 1,337 -0.51(-0.41%)
Aug 05, 2016 123.92 124.00 123.92 124.00 2,164 +0.31(+0.25%)
Aug 04, 2016 123.10 123.69 123.10 123.69 1,924 +0.74(+0.60%)
Aug 03, 2016 123.36 123.36 122.95 122.95 1,247 -1.01(-0.81%)
Aug 02, 2016 124.29 124.29 123.96 123.96 2,230 -0.11(-0.09%)
Aug 01, 2016 124.55 124.55 124.07 124.07 1,645 -0.24(-0.19%)
Jul 29, 2016 124.65 124.67 124.31 124.31 1,744 +0.91(+0.74%)
Jul 28, 2016 123.18 123.40 123.02 123.40 1,068 +1.84(+1.51%)
Jul 26, 2016 121.56 121.56 121.56 1,029 +1.42(+1.19%)
Jul 25, 2016 120.80 120.80 120.14 120.14 1,636 +0.55(+0.46%)
Jul 22, 2016 120.07 120.41 119.59 119.59 1,795 +0.29(+0.24%)
Jul 21, 2016 119.30 119.30 119.30 119.30 1,574 -0.09(-0.08%)
Jul 20, 2016 119.92 119.92 119.39 119.39 2,366 +0.94(+0.79%)
Jul 19, 2016 118.22 118.92 118.22 118.45 2,530 -2.56(-2.12%)
Jul 18, 2016 121.01 121.01 121.01 121.01 991 -0.10(-0.08%)
Jul 15, 2016 121.04 121.11 121.04 121.11 1,360 +0.51(+0.42%)
Jul 14, 2016 121.08 121.19 120.58 120.60 1,875 -0.68(-0.56%)
Jul 13, 2016 121.00 121.60 121.00 121.28 4,466 +0.50(+0.41%)
Jul 12, 2016 121.58 121.58 120.70 120.78 6,797 -1.36(-1.11%)
Jul 11, 2016 121.71 122.14 121.71 122.14 1,173 +2.14(+1.78%)
Jul 08, 2016 120.00 120.00 120.00 120.00 1,217 +0.34(+0.28%)
Jul 07, 2016 119.68 119.68 119.66 119.66 1,273 -1.94(-1.60%)
Jul 05, 2016 122.11 122.11 121.50 121.60 2,397 -1.57(-1.27%)
Jul 01, 2016 123.17 123.17 123.17 0 +1.67(+1.37%)
Jun 30, 2016 120.38 121.50 120.38 121.50 1,787 +1.90(+1.59%)
Jun 29, 2016 119.00 120.07 119.00 119.60 3,012 +2.47(+2.11%)
Jun 28, 2016 116.72 117.25 116.53 117.13 4,465 -0.33(-0.28%)
Jun 27, 2016 118.13 118.33 116.75 117.46 8,924 +1.71(+1.48%)
Jun 24, 2016 116.69 116.69 115.75 115.75 1,727 -3.15(-2.65%)
Jun 23, 2016 118.90 119.01 118.65 118.90 18,196 +2.36(+2.03%)
Jun 22, 2016 117.76 117.76 116.54 116.54 23,372 +0.19(+0.16%)
Jun 21, 2016 115.90 116.36 115.85 116.35 1,916 +0.52(+0.45%)
Jun 20, 2016 115.77 116.00 115.77 115.83 1,387 +2.84(+2.52%)
Jun 17, 2016 112.80 112.98 112.80 112.98 1,335 -1.20(-1.05%)
Jun 16, 2016 113.05 114.18 113.05 114.18 1,545 +0.33(+0.29%)
Jun 15, 2016 114.02 114.02 113.63 113.86 2,251 +1.36(+1.20%)
Jun 14, 2016 112.29 112.50 112.15 112.50 8,140 +0.47(+0.42%)
Jun 13, 2016 112.54 112.54 112.03 112.03 1,277 -1.25(-1.10%)
Jun 10, 2016 113.60 113.60 113.28 113.28 1,446 -4.49(-3.81%)
Jun 09, 2016 117.31 117.77 117.31 117.77 2,973 -1.57(-1.32%)
Jun 08, 2016 118.65 119.34 118.65 119.34 1,619 +0.85(+0.72%)
Jun 07, 2016 118.60 118.89 118.34 118.49 6,241 +0.77(+0.65%)
Jun 06, 2016 117.20 117.78 117.20 117.72 10,829 +0.21(+0.18%)
Jun 03, 2016 117.39 117.51 117.18 117.51 1,664 +1.63(+1.41%)
Jun 02, 2016 115.86 116.00 115.81 115.88 10,014 -0.72(-0.62%)
Jun 01, 2016 116.44 116.60 116.44 116.60 5,387 +0.22(+0.19%)
May 31, 2016 116.64 116.64 116.38 116.38 1,339 +0.54(+0.47%)
May 27, 2016 115.84 115.84 115.84 0 -0.42(-0.36%)
May 26, 2016 116.26 116.26 116.26 116.26 1,028 +1.10(+0.96%)
May 25, 2016 115.04 115.16 114.85 115.16 6,504 +0.44(+0.38%)
May 24, 2016 114.00 114.72 114.00 114.72 3,329 +0.80(+0.70%)
May 23, 2016 113.95 114.20 113.92 113.92 1,375 -0.63(-0.55%)
May 20, 2016 114.95 114.95 114.55 114.55 6,427 -0.70(-0.61%)
May 19, 2016 115.92 116.92 114.80 115.25 17,818 +1.04(+0.91%)
May 18, 2016 114.34 115.16 114.17 114.21 3,651 +0.51(+0.45%)
May 17, 2016 114.13 114.13 113.70 113.70 754 -1.39(-1.21%)
May 16, 2016 114.55 115.09 114.55 115.09 1,629 +0.94(+0.82%)
May 13, 2016 114.21 114.21 114.15 114.15 1,154 -2.20(-1.89%)
May 11, 2016 116.35 116.35 116.35 725 +0.10(+0.09%)
May 10, 2016 116.05 116.25 116.05 116.25 1,441 +0.35(+0.30%)
May 09, 2016 115.74 116.40 115.74 115.90 2,109 +1.34(+1.17%)
May 04, 2016 114.56 114.56 114.56 739 -0.77(-0.66%)
May 03, 2016 115.33 115.50 115.27 115.33 2,160 +0.33(+0.29%)
May 02, 2016 114.53 115.00 114.53 115.00 1,804 +0.43(+0.38%)
Apr 29, 2016 114.23 114.57 114.03 114.57 2,006 +0.28(+0.24%)
Apr 28, 2016 114.82 114.82 114.29 114.29 1,185 -0.42(-0.37%)
Apr 26, 2016 114.71 114.71 114.71 808 -0.14(-0.12%)
Apr 25, 2016 114.35 114.85 114.35 114.85 953 -0.08(-0.07%)
Apr 22, 2016 115.75 115.75 114.93 114.93 1,187 -1.44(-1.24%)
Apr 21, 2016 116.19 116.72 116.18 116.37 2,201 -0.96(-0.82%)
Apr 20, 2016 117.90 117.90 117.33 117.33 1,452 -0.77(-0.65%)
Apr 19, 2016 117.50 118.10 117.50 118.10 2,335 +3.78(+3.31%)
Apr 18, 2016 113.65 114.32 113.65 114.32 3,987 +1.29(+1.14%)
Apr 15, 2016 113.03 113.03 113.03 113.03 912 +0.13(+0.12%)
Apr 14, 2016 112.61 112.94 112.34 112.90 7,613 +1.40(+1.26%)
Apr 13, 2016 111.40 111.50 111.03 111.50 1,952 +0.09(+0.08%)
Apr 12, 2016 111.64 111.70 111.41 111.41 1,615 +0.61(+0.55%)
Apr 11, 2016 111.68 111.68 110.80 110.80 1,311 +0.44(+0.40%)
Apr 08, 2016 110.75 110.75 110.36 110.36 1,047 +1.27(+1.17%)
Apr 07, 2016 109.80 110.23 109.08 109.08 3,328 -2.53(-2.26%)
Apr 06, 2016 110.86 111.61 110.86 111.61 1,966 +1.77(+1.61%)
Apr 04, 2016 109.84 109.84 109.84 622 +0.94(+0.86%)
Apr 01, 2016 108.90 109.50 108.01 108.91 1,592 -0.95(-0.87%)
Mar 31, 2016 110.53 110.53 109.86 109.86 1,465 -2.02(-1.81%)
Mar 30, 2016 112.49 112.49 111.88 111.88 2,729 +1.10(+0.99%)
Mar 29, 2016 108.50 110.78 108.50 110.78 2,285 +1.69(+1.55%)
Mar 28, 2016 108.75 109.09 108.75 109.09 4,464 +0.34(+0.31%)
Mar 24, 2016 108.75 108.75 108.75 0 +0.04(+0.04%)
Mar 23, 2016 108.74 108.74 108.71 108.71 1,097 +0.73(+0.68%)
Mar 22, 2016 107.55 107.98 107.55 107.98 1,217 -0.60(-0.55%)
Mar 21, 2016 107.81 108.58 107.61 108.58 2,214 +0.37(+0.34%)
Mar 18, 2016 107.60 108.21 107.60 108.21 1,464 +0.91(+0.85%)
Mar 17, 2016 107.04 107.30 107.04 107.30 2,698 +0.30(+0.28%)
Mar 16, 2016 105.86 107.75 105.86 107.00 1,500 +0.65(+0.61%)
Mar 15, 2016 106.59 106.59 106.35 106.35 2,502 +0.07(+0.07%)
Mar 14, 2016 106.38 106.76 106.28 106.28 1,821 +0.98(+0.93%)
Mar 11, 2016 105.23 105.30 105.23 105.30 1,476 +1.30(+1.25%)
Mar 10, 2016 104.46 104.81 104.00 104.00 2,586 -0.20(-0.19%)
Mar 09, 2016 104.20 104.20 104.20 104.20 1,069 +0.50(+0.48%)
Mar 08, 2016 103.89 103.89 103.70 103.70 1,398 -0.08(-0.08%)
Mar 07, 2016 103.95 104.35 103.68 103.78 2,283 -0.17(-0.16%)
Mar 04, 2016 104.68 103.95 103.95 1,715 +1.13(+1.10%)
Mar 02, 2016 102.82 102.82 102.82 903 +0.20(+0.19%)
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.