Skip to main content

Adidas Ag ADR (OP: ADDYY )

112.08 +0.89 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 40.20 40.22 39.97 39.97 15,974 -0.40(-0.99%)
Nov 26, 2014 40.37 40.37 40.37 0 +0.11(+0.27%)
Nov 25, 2014 40.23 40.32 40.17 40.26 21,821 -0.20(-0.49%)
Nov 24, 2014 40.63 40.68 40.37 40.46 48,902 -0.09(-0.22%)
Nov 21, 2014 40.53 40.69 40.35 40.55 77,279 -0.60(-1.46%)
Nov 20, 2014 40.69 41.27 40.66 41.15 49,026 +1.01(+2.52%)
Nov 19, 2014 40.05 40.19 39.87 40.14 63,365 +0.51(+1.29%)
Nov 18, 2014 39.43 39.70 39.36 39.63 21,153 +0.38(+0.96%)
Nov 17, 2014 39.30 38.88 39.25 31,854 -0.21(-0.52%)
Nov 14, 2014 38.81 39.48 38.81 39.46 69,088 +1.01(+2.63%)
Nov 13, 2014 38.06 38.56 38.03 38.45 71,536 +1.22(+3.28%)
Nov 12, 2014 37.23 37.33 37.11 37.23 32,255 -0.30(-0.80%)
Nov 11, 2014 36.96 37.53 36.93 37.53 31,435 +0.33(+0.89%)
Nov 10, 2014 37.20 37.29 37.03 37.20 24,885 +0.23(+0.62%)
Nov 07, 2014 36.83 37.12 36.82 36.97 18,792 +0.32(+0.87%)
Nov 06, 2014 36.87 37.05 36.54 36.65 39,452 +1.31(+3.71%)
Nov 05, 2014 35.84 35.84 35.34 35.34 20,265 -0.02(-0.06%)
Nov 04, 2014 35.60 35.60 35.26 35.36 37,267 -0.53(-1.48%)
Nov 03, 2014 36.33 36.37 35.86 35.89 29,969 -0.41(-1.14%)
Oct 31, 2014 36.16 36.38 36.14 36.30 45,966 +0.23(+0.65%)
Oct 30, 2014 35.62 36.14 35.53 36.07 40,993 -0.36(-0.99%)
Oct 29, 2014 36.84 36.90 36.27 36.43 40,093 -0.23(-0.63%)
Oct 28, 2014 36.42 36.68 36.42 36.66 38,384 +0.39(+1.08%)
Oct 27, 2014 35.95 36.56 36.56 36.27 32,463 -0.29(-0.79%)
Oct 24, 2014 36.85 36.86 36.44 36.56 81,607 -0.49(-1.32%)
Oct 23, 2014 36.85 37.23 36.79 37.05 86,645 +0.57(+1.58%)
Oct 22, 2014 37.05 37.07 36.47 36.48 73,694 -0.66(-1.76%)
Oct 21, 2014 36.67 37.18 36.67 37.13 50,647 +0.68(+1.87%)
Oct 20, 2014 36.39 36.64 36.18 36.45 62,829 +1.64(+4.71%)
Oct 17, 2014 34.76 35.29 34.74 34.81 49,466 +0.21(+0.61%)
Oct 16, 2014 34.05 34.79 34.01 34.60 61,562 -0.16(-0.45%)
Oct 15, 2014 34.23 34.79 34.16 34.76 277,740 -0.02(-0.07%)
Oct 14, 2014 34.92 35.14 34.75 34.78 42,036 -0.30(-0.84%)
Oct 13, 2014 35.37 35.46 35.08 35.08 42,619 +0.33(+0.94%)
Oct 10, 2014 35.24 35.43 34.75 34.75 53,939 -1.18(-3.28%)
Oct 09, 2014 36.48 36.65 35.79 35.93 77,039 -1.68(-4.47%)
Oct 08, 2014 36.75 37.62 36.75 37.61 41,201 +0.71(+1.92%)
Oct 07, 2014 36.99 37.07 36.83 36.90 131,968 -0.12(-0.34%)
Oct 06, 2014 36.80 37.03 36.52 37.02 133,829 +0.07(+0.20%)
Oct 03, 2014 36.78 37.00 36.60 36.95 39,509 -0.17(-0.47%)
Oct 02, 2014 37.60 37.62 36.81 37.12 193,523 -0.72(-1.89%)
Oct 01, 2014 37.66 37.90 37.64 37.84 36,967 +0.44(+1.18%)
Sep 30, 2014 37.06 37.50 37.03 37.40 29,911 -0.38(-1.01%)
Sep 29, 2014 37.57 37.88 37.56 37.78 62,795 -0.88(-2.28%)
Sep 26, 2014 38.40 38.70 38.12 38.66 104,476 -0.43(-1.09%)
Sep 25, 2014 39.66 39.67 39.00 39.09 78,715 -0.62(-1.55%)
Sep 24, 2014 39.35 39.78 39.35 39.70 245,044 +0.68(+1.74%)
Sep 23, 2014 39.07 39.45 39.00 39.02 210,111 -0.65(-1.65%)
Sep 22, 2014 39.51 39.90 39.05 39.67 435,037 -0.11(-0.26%)
Sep 19, 2014 39.98 40.02 39.63 39.78 129,009 -0.30(-0.75%)
Sep 18, 2014 39.73 40.17 39.72 40.08 188,393 +0.86(+2.19%)
Sep 17, 2014 39.58 39.63 39.17 39.22 70,530 +1.03(+2.70%)
Sep 16, 2014 38.05 38.25 37.91 38.19 57,618 +0.84(+2.25%)
Sep 15, 2014 37.28 37.48 37.18 37.35 48,315 +0.55(+1.49%)
Sep 12, 2014 36.75 37.20 36.56 36.80 340,994 -0.29(-0.78%)
Sep 11, 2014 36.87 37.16 36.85 37.09 44,758 -0.07(-0.19%)
Sep 10, 2014 37.09 37.20 37.01 37.16 292,615 -0.14(-0.36%)
Sep 09, 2014 37.51 37.54 37.14 37.30 73,964 -0.23(-0.60%)
Sep 08, 2014 37.75 37.99 37.52 37.52 165,527 -0.69(-1.81%)
Sep 05, 2014 38.41 38.46 38.00 38.21 26,543 -0.04(-0.10%)
Sep 04, 2014 38.08 38.51 38.01 38.25 103,691 -0.27(-0.70%)
Sep 03, 2014 38.58 38.66 38.52 38.52 66,346 +0.96(+2.56%)
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.