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 (%)
May 31, 2017 96.50 96.62 95.45 95.95 59,923 -1.23(-1.27%)
May 30, 2017 96.90 97.47 96.90 97.19 36,650 +1.19(+1.23%)
May 26, 2017 95.88 96.14 95.81 96.00 44,689 +0.36(+0.38%)
May 25, 2017 95.75 96.24 95.64 95.64 64,202 +0.58(+0.61%)
May 24, 2017 95.48 95.57 94.78 95.06 21,629 -0.69(-0.72%)
May 23, 2017 95.98 96.30 95.46 95.75 25,309 -0.70(-0.73%)
May 22, 2017 96.13 96.60 96.00 96.45 28,897 +0.14(+0.14%)
May 19, 2017 97.95 97.95 96.12 96.31 47,704 -0.34(-0.36%)
May 18, 2017 97.27 97.47 96.35 96.66 127,075 +0.54(+0.56%)
May 17, 2017 97.11 97.35 96.12 96.12 61,284 -2.17(-2.21%)
May 16, 2017 98.19 98.47 98.05 98.29 104,810 +1.21(+1.25%)
May 15, 2017 96.47 97.22 96.46 97.08 345,911 +0.93(+0.97%)
May 12, 2017 96.25 96.35 95.96 96.15 158,066 -1.36(-1.39%)
May 11, 2017 97.16 97.56 96.80 97.51 47,588 -0.91(-0.92%)
May 10, 2017 99.29 99.29 98.10 98.42 64,072 -1.54(-1.54%)
May 09, 2017 99.90 100.19 99.81 99.96 21,036 +0.12(+0.12%)
May 08, 2017 99.83 100.12 99.63 99.84 56,959 -2.15(-2.11%)
May 05, 2017 101.04 101.99 101.04 101.99 28,812 +1.34(+1.33%)
May 04, 2017 101.01 101.34 100.38 100.65 71,627 +1.40(+1.41%)
May 03, 2017 99.10 99.53 97.92 99.25 43,895 -1.08(-1.08%)
May 02, 2017 100.00 100.33 99.55 100.33 98,189 -0.49(-0.49%)
May 01, 2017 99.97 100.91 99.97 100.82 42,645 +0.52(+0.52%)
Apr 28, 2017 100.87 100.87 100.23 100.30 48,185 -0.22(-0.22%)
Apr 27, 2017 100.75 100.88 100.20 100.52 183,917 -0.15(-0.15%)
Apr 26, 2017 100.84 101.37 100.65 100.67 30,424 -0.88(-0.87%)
Apr 25, 2017 100.64 101.76 100.45 101.55 42,062 +1.31(+1.31%)
Apr 24, 2017 99.77 100.24 99.37 100.24 46,333 +3.49(+3.61%)
Apr 21, 2017 96.47 96.75 95.81 96.75 30,173 +1.25(+1.31%)
Apr 20, 2017 95.84 96.00 95.46 95.50 19,932 +0.91(+0.96%)
Apr 19, 2017 95.00 95.14 94.59 94.59 33,615 -0.88(-0.92%)
Apr 18, 2017 95.70 95.70 95.05 95.47 38,664 +0.32(+0.34%)
Apr 17, 2017 94.38 95.39 94.38 95.15 41,828 +0.72(+0.76%)
Apr 13, 2017 94.65 94.99 94.30 94.43 17,489 -0.13(-0.14%)
Apr 12, 2017 93.44 94.56 93.39 94.56 29,315 +1.14(+1.22%)
Apr 11, 2017 93.88 93.97 92.97 93.42 30,674 -0.65(-0.69%)
Apr 10, 2017 94.09 94.22 94.00 94.07 57,370 -0.32(-0.34%)
Apr 07, 2017 93.98 94.73 93.98 94.39 19,891 +0.38(+0.40%)
Apr 06, 2017 94.23 94.24 93.86 94.01 39,194 +0.54(+0.58%)
Apr 05, 2017 94.29 94.45 93.31 93.47 75,409 -1.43(-1.51%)
Apr 04, 2017 94.68 94.90 94.54 94.90 278,149 +0.76(+0.80%)
Apr 03, 2017 94.58 94.59 93.51 94.14 53,583 -1.05(-1.10%)
Mar 31, 2017 94.90 95.50 94.66 95.19 29,104 +0.22(+0.23%)
Mar 30, 2017 95.11 95.36 94.89 94.97 48,959 -0.91(-0.95%)
Mar 29, 2017 95.73 95.95 95.55 95.88 22,443 -0.52(-0.54%)
Mar 28, 2017 96.35 96.65 96.17 96.40 44,230 +0.24(+0.25%)
Mar 27, 2017 95.96 96.30 95.55 96.16 50,493 -0.19(-0.20%)
Mar 24, 2017 96.64 96.68 96.31 96.35 14,857 -0.27(-0.28%)
Mar 23, 2017 96.09 96.97 95.88 96.62 34,103 -0.10(-0.10%)
Mar 22, 2017 96.57 97.06 96.44 96.72 45,245 -0.61(-0.62%)
Mar 21, 2017 98.47 98.47 96.87 97.33 46,746 -0.06(-0.07%)
Mar 20, 2017 98.01 98.05 97.27 97.39 105,991 -1.06(-1.08%)
Mar 17, 2017 98.83 98.89 98.33 98.45 54,655 -0.19(-0.19%)
Mar 16, 2017 97.74 98.70 97.53 98.64 90,253 +2.02(+2.09%)
Mar 15, 2017 94.30 96.62 94.23 96.62 355,208 +3.37(+3.61%)
Mar 14, 2017 94.06 94.16 93.20 93.25 51,480 -2.75(-2.87%)
Mar 13, 2017 95.77 96.04 95.48 96.00 45,818 +0.06(+0.07%)
Mar 10, 2017 94.64 96.03 94.20 95.94 49,279 +1.69(+1.79%)
Mar 09, 2017 94.69 94.76 93.79 94.25 106,511 +2.53(+2.75%)
Mar 08, 2017 91.37 92.31 91.25 91.72 342,446 +7.17(+8.48%)
Mar 07, 2017 84.66 84.73 84.18 84.56 57,508 -0.39(-0.46%)
Mar 06, 2017 84.86 84.98 84.51 84.95 39,756 -0.36(-0.42%)
Mar 03, 2017 85.03 85.32 84.75 85.31 34,987 -0.14(-0.16%)
Mar 02, 2017 85.24 85.91 85.24 85.45 19,568 +0.64(+0.75%)
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.