Porsche Auto ADR (OP: POAHY )

4.082 -0.028 (-0.67%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.090 4.120 4.080 4.110 359,747 +0.03(+0.65%)
Oct 29, 2024 4.120 4.120 4.067 4.083 802,538 -0.16(-3.69%)
Oct 28, 2024 4.180 4.270 4.160 4.240 440,717 -0.05(-1.17%)
Oct 25, 2024 4.330 4.370 4.280 4.290 591,577 -0.02(-0.46%)
Oct 24, 2024 4.300 4.315 4.250 4.310 1,118,788 +0.10(+2.38%)
Oct 23, 2024 4.240 4.256 4.200 4.210 289,173 -0.04(-0.94%)
Oct 22, 2024 4.250 4.260 4.230 4.250 318,278 -0.02(-0.47%)
Oct 21, 2024 4.280 4.290 4.250 4.270 321,026 -0.03(-0.70%)
Oct 18, 2024 4.345 4.345 4.300 4.300 652,815 +0.07(+1.55%)
Oct 17, 2024 4.250 4.250 4.220 4.234 412,747 -0.03(-0.60%)
Oct 16, 2024 4.250 4.280 4.250 4.260 527,799 -0.01(-0.23%)
Oct 15, 2024 4.260 4.280 4.260 4.270 160,486 -0.03(-0.70%)
Oct 14, 2024 4.290 4.310 4.265 4.300 269,805 -0.03(-0.58%)
Oct 11, 2024 4.290 4.340 4.270 4.325 340,307 +0.02(+0.46%)
Oct 10, 2024 4.316 4.330 4.290 4.305 229,466 -0.02(-0.43%)
Oct 09, 2024 4.310 4.335 4.310 4.324 213,610 +0.01(+0.31%)
Oct 08, 2024 4.320 4.320 4.270 4.310 311,887 -0.02(-0.35%)
Oct 07, 2024 4.310 4.350 4.300 4.325 188,039 +0.00(+0.11%)
Oct 04, 2024 4.330 4.350 4.300 4.320 292,057 +0.05(+1.17%)
Oct 03, 2024 4.240 4.280 4.230 4.270 660,842 -0.16(-3.61%)
Oct 02, 2024 4.430 4.450 4.410 4.430 219,478 -0.04(-0.89%)
Oct 01, 2024 4.490 4.490 4.430 4.470 226,862 -0.07(-1.54%)
Sep 30, 2024 4.520 4.546 4.500 4.540 682,487 -0.01(-0.22%)
Sep 27, 2024 4.680 4.710 4.460 4.550 399,553 -0.04(-0.87%)
Sep 26, 2024 4.580 4.590 4.560 4.590 296,745 +0.12(+2.68%)
Sep 25, 2024 4.530 4.530 4.470 4.470 188,699 -0.10(-2.19%)
Sep 24, 2024 4.555 4.575 4.520 4.570 172,897 +0.09(+2.01%)
Sep 23, 2024 4.440 4.480 4.430 4.480 312,623 +0.08(+1.82%)
Sep 20, 2024 4.410 4.410 4.370 4.400 245,640 -0.09(-2.01%)
Sep 19, 2024 4.540 4.540 4.480 4.490 246,474 +0.02(+0.45%)
Sep 18, 2024 4.470 4.530 4.460 4.470 256,255 +0.06(+1.39%)
Sep 17, 2024 4.450 4.470 4.400 4.409 211,797 +0.03(+0.66%)
Sep 16, 2024 4.370 4.400 4.340 4.380 320,971 +0.04(+0.92%)
Sep 13, 2024 4.360 4.406 4.337 4.340 212,625 +0.08(+1.88%)
Sep 12, 2024 4.210 4.270 4.200 4.260 360,676 +0.00(+0.00%)
Sep 11, 2024 4.230 4.260 4.200 4.260 367,460 +0.06(+1.43%)
Sep 10, 2024 4.170 4.200 4.122 4.200 445,668 -0.13(-3.00%)
Sep 09, 2024 4.310 4.330 4.280 4.330 340,890 +0.05(+1.17%)
Sep 06, 2024 4.340 4.350 4.260 4.280 586,464 -0.13(-2.95%)
Sep 05, 2024 4.430 4.430 4.370 4.410 273,033 +0.05(+1.04%)
Sep 04, 2024 4.330 4.370 4.330 4.364 342,153 -0.01(-0.13%)
Sep 03, 2024 4.400 4.420 4.360 4.370 270,826 -0.08(-1.78%)
Aug 30, 2024 4.470 4.470 4.420 4.449 169,278 +0.02(+0.42%)
Aug 29, 2024 4.460 4.470 4.430 4.430 249,732 -0.03(-0.73%)
Aug 28, 2024 4.460 4.470 4.437 4.463 236,823 -0.04(-0.82%)
Aug 27, 2024 4.540 4.540 4.500 4.500 203,989 -0.00(-0.11%)
Aug 26, 2024 4.510 4.520 4.500 4.505 223,442 -0.01(-0.33%)
Aug 23, 2024 4.470 4.550 4.470 4.520 258,092 +0.07(+1.60%)
Aug 22, 2024 4.480 4.480 4.430 4.449 230,003 -0.02(-0.47%)
Aug 21, 2024 4.460 4.470 4.440 4.470 421,973 +0.06(+1.36%)
Aug 20, 2024 4.400 4.430 4.370 4.410 208,747 -0.01(-0.23%)
Aug 19, 2024 4.410 4.450 4.400 4.420 623,382 +0.06(+1.38%)
Aug 16, 2024 4.340 4.360 4.330 4.360 247,106 +0.05(+1.16%)
Aug 15, 2024 4.330 4.340 4.310 4.310 375,478 +0.05(+1.18%)
Aug 14, 2024 4.270 4.290 4.240 4.260 328,904 +0.04(+1.07%)
Aug 13, 2024 4.190 4.230 4.170 4.215 345,805 +0.05(+1.32%)
Aug 12, 2024 4.160 4.170 4.130 4.160 394,764 -0.02(-0.48%)
Aug 09, 2024 4.180 4.200 4.160 4.180 416,244 -0.02(-0.48%)
Aug 08, 2024 4.170 4.210 4.145 4.200 431,189 +0.06(+1.45%)
Aug 07, 2024 4.244 4.250 4.140 4.140 575,824 -0.03(-0.72%)
Aug 06, 2024 4.160 4.180 4.120 4.170 833,730 -0.03(-0.81%)
Aug 05, 2024 4.160 4.230 4.140 4.204 365,324 -0.11(-2.59%)
Aug 02, 2024 4.275 4.330 4.270 4.316 415,682 +0.02(+0.37%)
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.