Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.80 +0.61 (+0.55%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.45 29.45 29.15 29.20 6,012 -0.15(-0.51%)
Apr 29, 2010 29.10 29.35 29.03 29.35 6,310 +0.90(+3.16%)
Apr 28, 2010 28.75 28.75 28.25 28.45 8,216 -0.22(-0.77%)
Apr 27, 2010 29.75 29.95 28.67 28.67 32,350 -1.23(-4.11%)
Apr 26, 2010 29.82 30.00 29.78 29.90 311,536 +0.00(+0.00%)
Apr 23, 2010 29.70 30.00 29.60 29.90 13,596 +0.72(+2.47%)
Apr 22, 2010 28.15 29.18 28.03 29.18 11,791 +0.58(+2.03%)
Apr 21, 2010 28.52 28.67 28.40 28.60 3,752 +0.35(+1.24%)
Apr 20, 2010 28.07 28.30 28.07 28.25 5,305 +0.30(+1.07%)
Apr 19, 2010 27.50 27.95 27.50 27.95 4,134 +0.08(+0.29%)
Apr 16, 2010 27.85 27.99 27.75 27.87 4,928 -0.53(-1.87%)
Apr 15, 2010 28.12 28.50 28.12 28.40 6,629 -0.15(-0.53%)
Apr 14, 2010 28.56 28.65 28.48 28.55 5,035 +0.30(+1.06%)
Apr 13, 2010 28.20 28.25 27.93 28.25 3,983 +0.32(+1.15%)
Apr 12, 2010 27.84 28.10 27.84 27.93 4,169 +0.17(+0.61%)
Apr 09, 2010 27.53 27.80 27.53 27.76 13,139 +0.76(+2.81%)
Apr 08, 2010 26.55 27.00 26.53 27.00 4,484 +0.12(+0.45%)
Apr 07, 2010 27.03 27.07 26.87 26.88 5,769 -0.23(-0.85%)
Apr 06, 2010 27.08 27.12 26.95 27.11 9,113 -0.24(-0.88%)
Apr 05, 2010 27.30 27.35 27.19 27.35 7,582 +0.15(+0.55%)
Apr 01, 2010 27.20 27.20 27.20 0 +0.50(+1.87%)
Mar 31, 2010 26.60 26.87 26.52 26.70 83,893 -0.36(-1.33%)
Mar 30, 2010 27.26 27.26 26.90 27.06 7,354 -0.23(-0.84%)
Mar 29, 2010 27.15 27.33 27.14 27.29 7,694 +0.27(+1.00%)
Mar 26, 2010 26.90 27.02 26.55 27.02 16,219 +0.42(+1.58%)
Mar 25, 2010 26.77 26.80 26.59 26.60 9,842 +0.45(+1.72%)
Mar 24, 2010 26.20 26.37 26.10 26.15 6,103 -0.46(-1.73%)
Mar 23, 2010 26.48 26.61 26.48 26.61 9,774 +0.17(+0.64%)
Mar 22, 2010 25.95 26.45 25.95 26.44 8,652 -0.02(-0.08%)
Mar 19, 2010 26.47 26.52 26.33 26.46 7,136 +0.08(+0.30%)
Mar 18, 2010 26.54 26.56 26.20 26.38 30,110 +0.65(+2.53%)
Mar 17, 2010 25.85 25.88 25.62 25.73 6,051 -0.27(-1.04%)
Mar 16, 2010 25.83 26.06 25.83 26.00 45,604 +0.08(+0.31%)
Mar 15, 2010 25.78 25.92 25.75 25.92 8,513 -0.45(-1.71%)
Mar 12, 2010 26.31 26.37 26.20 26.37 3,786 +0.43(+1.66%)
Mar 11, 2010 25.65 25.94 25.63 25.94 10,620 +0.64(+2.53%)
Mar 10, 2010 25.13 25.40 25.13 25.30 6,653 +0.31(+1.24%)
Mar 09, 2010 24.92 25.05 24.90 24.99 5,627 -0.09(-0.36%)
Mar 08, 2010 25.15 25.15 24.95 25.08 3,587 -0.11(-0.44%)
Mar 05, 2010 25.02 25.25 25.01 25.19 45,646 +0.29(+1.16%)
Mar 04, 2010 25.09 25.16 24.69 24.90 20,736 +0.02(+0.08%)
Mar 03, 2010 24.70 25.05 24.61 24.88 9,081 -0.90(-3.49%)
Mar 02, 2010 25.55 26.00 25.55 25.78 7,127 -0.08(-0.31%)
Mar 01, 2010 25.53 25.86 25.53 25.86 5,501 +0.96(+3.86%)
Feb 26, 2010 24.59 24.92 24.59 24.90 9,356 +0.59(+2.43%)
Feb 25, 2010 24.25 24.45 24.11 24.31 5,422 -0.32(-1.30%)
Feb 24, 2010 24.55 24.64 24.39 24.63 10,126 +0.14(+0.57%)
Feb 23, 2010 24.45 24.65 24.45 24.49 5,773 -0.80(-3.16%)
Feb 22, 2010 25.35 25.35 25.20 25.29 8,673 -0.10(-0.39%)
Feb 19, 2010 25.08 25.39 24.96 25.39 44,673 +0.19(+0.75%)
Feb 18, 2010 25.00 25.31 25.00 25.20 46,300 +0.40(+1.61%)
Feb 17, 2010 24.80 24.95 24.75 24.80 22,951 -0.41(-1.63%)
Feb 16, 2010 24.51 25.25 24.51 25.21 23,695 +0.53(+2.15%)
Feb 12, 2010 24.68 24.68 24.68 0 -0.18(-0.72%)
Feb 11, 2010 24.56 24.90 24.36 24.86 21,213 +0.36(+1.47%)
Feb 10, 2010 24.56 24.69 24.36 24.50 49,753 -0.15(-0.61%)
Feb 09, 2010 24.70 24.80 24.32 24.65 18,377 +0.70(+2.92%)
Feb 08, 2010 23.88 24.10 23.70 23.95 11,585 -0.27(-1.11%)
Feb 05, 2010 24.30 24.30 23.65 24.22 16,465 -0.23(-0.94%)
Feb 04, 2010 24.66 24.66 24.29 24.45 11,971 -0.95(-3.74%)
Feb 03, 2010 25.50 25.50 25.12 25.40 10,249 -0.57(-2.19%)
Feb 02, 2010 25.73 25.98 25.63 25.97 10,349 +0.26(+1.01%)
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.