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 (%)
Aug 30, 2013 53.11 53.15 52.80 53.04 12,944 -0.41(-0.77%)
Aug 29, 2013 53.38 53.59 53.36 53.45 21,316 -0.38(-0.71%)
Aug 28, 2013 53.82 53.99 53.65 53.83 15,891 -1.00(-1.82%)
Aug 27, 2013 55.14 55.30 54.83 54.83 15,556 -1.41(-2.51%)
Aug 26, 2013 56.07 56.37 56.03 56.24 16,195 +0.43(+0.77%)
Aug 23, 2013 55.56 55.87 55.46 55.81 12,910 -0.86(-1.52%)
Aug 22, 2013 56.15 56.68 56.15 56.67 36,443 +1.11(+2.00%)
Aug 21, 2013 55.65 56.09 55.56 55.56 8,843 -0.41(-0.73%)
Aug 20, 2013 55.70 56.01 55.61 55.97 21,571 +0.28(+0.50%)
Aug 19, 2013 55.77 55.95 55.56 55.69 13,252 +0.19(+0.34%)
Aug 16, 2013 55.45 55.62 55.36 55.50 19,251 +0.02(+0.04%)
Aug 15, 2013 55.23 55.48 54.73 55.48 26,893 -0.38(-0.68%)
Aug 14, 2013 56.23 56.52 55.82 55.86 45,103 -0.47(-0.83%)
Aug 13, 2013 56.16 56.35 55.96 56.33 138,695 +0.48(+0.86%)
Aug 12, 2013 55.80 55.91 55.69 55.85 21,827 -0.19(-0.34%)
Aug 09, 2013 56.04 56.25 55.88 56.04 17,273 -0.61(-1.08%)
Aug 08, 2013 56.65 56.84 56.00 56.65 25,547 -0.58(-1.02%)
Aug 07, 2013 57.57 57.70 57.10 57.23 15,539 -0.78(-1.34%)
Aug 06, 2013 58.62 58.74 57.87 58.01 35,132 +0.01(+0.02%)
Aug 05, 2013 57.93 58.15 57.76 58.00 10,297 +0.40(+0.69%)
Aug 02, 2013 57.03 57.60 57.03 57.60 12,455 +1.07(+1.89%)
Aug 01, 2013 56.43 56.64 56.30 56.53 11,955 +0.56(+1.00%)
Jul 31, 2013 55.82 56.17 55.60 55.97 13,764 -0.62(-1.10%)
Jul 30, 2013 56.74 56.77 56.25 56.59 24,279 +0.61(+1.09%)
Jul 29, 2013 55.38 56.10 55.38 55.98 12,456 +0.57(+1.03%)
Jul 26, 2013 55.26 55.50 55.03 55.41 19,439 -0.34(-0.61%)
Jul 25, 2013 55.20 55.75 55.08 55.75 53,223 +0.97(+1.77%)
Jul 24, 2013 55.48 55.48 54.73 54.78 19,414 -0.32(-0.58%)
Jul 23, 2013 54.98 55.28 54.96 55.10 278,176 -0.57(-1.02%)
Jul 22, 2013 55.79 55.94 55.57 55.67 36,692 -0.11(-0.20%)
Jul 19, 2013 55.31 55.92 55.31 55.78 67,987 -0.18(-0.32%)
Jul 18, 2013 55.55 55.96 55.55 55.96 102,723 +0.07(+0.12%)
Jul 17, 2013 55.75 56.08 55.58 55.89 7,450 +0.35(+0.64%)
Jul 16, 2013 55.39 55.57 55.31 55.54 38,713 -0.18(-0.32%)
Jul 15, 2013 55.56 55.74 55.35 55.72 13,176 -0.56(-1.00%)
Jul 12, 2013 55.57 56.28 55.57 56.28 16,324 +0.13(+0.23%)
Jul 11, 2013 55.58 56.15 55.48 56.15 23,078 +1.57(+2.88%)
Jul 10, 2013 54.05 54.62 53.91 54.58 11,933 +0.72(+1.34%)
Jul 09, 2013 54.00 54.11 53.40 53.86 38,422 +0.82(+1.55%)
Jul 08, 2013 52.96 53.21 52.90 53.04 30,050 +0.76(+1.45%)
Jul 05, 2013 52.70 53.05 52.09 52.28 33,489 -1.19(-2.23%)
Jul 03, 2013 52.79 53.50 52.71 53.47 17,241 -0.76(-1.40%)
Jul 02, 2013 54.21 54.80 54.19 54.23 26,128 -0.68(-1.24%)
Jul 01, 2013 54.72 55.04 54.55 54.91 19,035 +0.77(+1.42%)
Jun 28, 2013 53.83 54.29 53.72 54.14 33,928 -0.58(-1.06%)
Jun 27, 2013 54.39 54.72 54.31 54.72 19,224 +1.79(+3.38%)
Jun 26, 2013 52.74 53.04 52.74 52.93 14,433 +0.21(+0.40%)
Jun 25, 2013 52.36 52.72 52.11 52.72 23,403 +1.82(+3.58%)
Jun 24, 2013 50.79 51.25 50.46 50.90 16,981 -1.14(-2.19%)
Jun 21, 2013 52.68 52.68 51.70 52.04 26,813 -0.09(-0.17%)
Jun 20, 2013 52.97 52.97 52.13 52.13 22,995 -2.68(-4.89%)
Jun 19, 2013 55.22 55.59 54.65 54.81 20,794 -0.78(-1.40%)
Jun 18, 2013 55.56 55.75 55.46 55.59 73,851 -0.21(-0.38%)
Jun 17, 2013 55.41 55.80 55.41 55.80 16,844 +0.95(+1.73%)
Jun 14, 2013 54.70 55.09 54.70 54.85 16,859 -0.15(-0.27%)
Jun 13, 2013 53.94 55.00 53.91 55.00 23,355 +1.25(+2.33%)
Jun 12, 2013 53.74 53.88 53.38 53.75 63,177 +0.12(+0.22%)
Jun 11, 2013 53.39 53.73 53.39 53.63 10,969 -0.67(-1.23%)
Jun 10, 2013 54.07 54.47 54.07 54.30 9,078 +0.27(+0.50%)
Jun 07, 2013 53.89 54.06 53.72 54.03 20,954 -0.32(-0.59%)
Jun 06, 2013 53.90 54.35 53.77 54.35 16,416 +0.39(+0.73%)
Jun 05, 2013 54.24 54.62 53.90 53.96 15,238 -0.39(-0.72%)
Jun 04, 2013 54.67 54.67 54.28 54.35 28,338 +0.05(+0.09%)
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.