Adidas Ag ADR (OP: ADDYY )

170.97 USD -3.20 (-1.84%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 142.92 143.39 141.86 142.87 20,200 -1.32(-0.92%)
May 30, 2019 143.94 144.19 143.20 144.19 39,910 +0.13(+0.09%)
May 29, 2019 145.11 145.31 143.44 144.06 26,570 -2.95(-2.00%)
May 28, 2019 147.93 148.15 147.01 147.01 19,636 +1.44(+0.99%)
May 24, 2019 145.31 145.68 144.90 145.57 25,300 +0.54(+0.37%)
May 23, 2019 144.29 145.43 144.00 145.03 23,135 -1.57(-1.07%)
May 22, 2019 146.20 147.64 146.16 146.60 23,019 +2.71(+1.88%)
May 21, 2019 143.50 144.44 143.50 143.89 48,986 +3.68(+2.62%)
May 20, 2019 140.80 141.05 139.89 140.21 12,565 -2.39(-1.67%)
May 17, 2019 141.37 143.00 141.37 142.60 23,700 +2.55(+1.82%)
May 16, 2019 140.57 140.67 139.83 140.05 71,133 -1.98(-1.39%)
May 15, 2019 138.60 142.07 138.56 142.03 33,622 +1.76(+1.25%)
May 14, 2019 139.99 140.74 139.74 140.27 35,953 +2.62(+1.90%)
May 13, 2019 139.69 139.69 137.56 137.65 41,442 -5.05(-3.54%)
May 10, 2019 142.09 143.10 141.39 142.70 39,300 +0.65(+0.46%)
May 09, 2019 140.15 142.05 139.40 142.05 28,970 -2.24(-1.55%)
May 08, 2019 141.95 144.29 141.92 144.29 22,529 +4.81(+3.45%)
May 07, 2019 141.13 141.32 138.70 139.48 62,584 -3.01(-2.11%)
May 06, 2019 138.73 142.49 138.72 142.49 43,674 +2.93(+2.10%)
May 03, 2019 137.54 139.78 136.20 139.56 30,800 +11.76(+9.20%)
May 02, 2019 127.70 128.00 127.31 127.80 23,927 +0.37(+0.29%)
May 01, 2019 129.05 129.05 126.94 127.43 19,337 -1.11(-0.86%)
Apr 30, 2019 128.00 128.64 127.93 128.54 32,348 +0.90(+0.71%)
Apr 29, 2019 126.73 128.17 126.67 127.64 33,275 -0.32(-0.25%)
Apr 26, 2019 127.40 128.05 126.97 127.96 100,800 +0.32(+0.25%)
Apr 25, 2019 127.03 127.77 127.00 127.64 38,758 -0.95(-0.74%)
Apr 24, 2019 128.87 129.36 128.45 128.59 24,498 -1.26(-0.97%)
Apr 23, 2019 129.32 129.85 129.10 129.85 19,306 -1.10(-0.84%)
Apr 22, 2019 130.50 130.95 130.30 130.95 20,472 +0.66(+0.51%)
Apr 18, 2019 130.25 130.42 130.05 130.29 62,300 +0.49(+0.38%)
Apr 17, 2019 129.64 129.83 129.39 129.80 35,536 +0.30(+0.23%)
Apr 16, 2019 129.20 129.87 129.13 129.50 40,128 +1.29(+1.01%)
Apr 15, 2019 128.13 128.21 127.60 128.21 35,894 +1.05(+0.83%)
Apr 12, 2019 127.48 127.68 127.01 127.16 25,500 +0.40(+0.32%)
Apr 11, 2019 127.32 127.32 126.49 126.76 17,684 -1.03(-0.81%)
Apr 10, 2019 126.79 127.79 126.78 127.79 24,254 +1.39(+1.10%)
Apr 09, 2019 126.79 127.29 126.30 126.40 53,194 +0.00(+0.00%)
Apr 08, 2019 127.18 127.18 126.25 126.40 28,718 -1.39(-1.09%)
Apr 05, 2019 126.98 127.82 126.94 127.79 47,900 +0.59(+0.46%)
Apr 04, 2019 125.65 127.31 125.52 127.20 118,733 +1.54(+1.23%)
Apr 03, 2019 125.39 125.94 125.30 125.65 38,563 +1.12(+0.90%)
Apr 02, 2019 123.84 124.68 123.82 124.53 23,175 +1.53(+1.24%)
Apr 01, 2019 122.78 123.38 122.51 123.00 18,026 +1.15(+0.94%)
Mar 29, 2019 121.94 122.42 121.48 121.85 28,300 +1.07(+0.89%)
Mar 28, 2019 121.13 121.25 120.47 120.78 19,443 +0.08(+0.07%)
Mar 27, 2019 121.23 121.28 120.22 120.70 26,340 -0.11(-0.09%)
Mar 26, 2019 121.16 121.19 120.47 120.81 21,771 +0.49(+0.40%)
Mar 25, 2019 120.13 120.64 119.77 120.32 19,626 +1.76(+1.48%)
Mar 22, 2019 118.79 119.47 117.91 118.56 59,400 -0.25(-0.21%)
Mar 21, 2019 118.78 119.05 118.09 118.81 15,704 -1.11(-0.93%)
Mar 20, 2019 120.00 120.64 119.10 119.92 33,143 +0.82(+0.69%)
Mar 19, 2019 120.50 120.55 118.75 119.10 31,252 +1.01(+0.86%)
Mar 18, 2019 117.50 118.19 116.99 118.09 24,065 -2.32(-1.93%)
Mar 15, 2019 120.27 120.80 119.70 120.41 24,600 +0.07(+0.05%)
Mar 14, 2019 119.23 120.94 119.23 120.35 29,895 +4.33(+3.74%)
Mar 13, 2019 115.13 116.81 114.90 116.01 66,226 -3.33(-2.79%)
Mar 12, 2019 119.31 119.99 117.50 119.34 36,299 -0.55(-0.45%)
Mar 11, 2019 118.98 120.00 118.74 119.89 25,104 +1.21(+1.02%)
Mar 08, 2019 117.97 118.70 117.84 118.68 33,900 -1.98(-1.64%)
Mar 07, 2019 122.10 122.10 120.46 120.66 45,765 -2.49(-2.02%)
Mar 06, 2019 123.59 123.65 123.00 123.15 21,840 +0.64(+0.52%)
Mar 05, 2019 122.40 122.68 122.11 122.51 30,878 +0.28(+0.22%)
Mar 04, 2019 123.55 123.55 121.72 122.24 33,511 -0.93(-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.