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 31, 2018 124.27 124.27 124.27 0 -0.72(-0.58%)
Aug 30, 2018 124.70 125.80 124.56 124.99 38,881 -0.56(-0.45%)
Aug 29, 2018 124.33 125.73 124.25 125.55 24,797 -0.85(-0.67%)
Aug 28, 2018 127.45 127.46 126.00 126.40 44,791 +0.49(+0.39%)
Aug 27, 2018 125.47 126.16 125.38 125.91 22,176 +1.41(+1.13%)
Aug 24, 2018 123.28 124.67 123.28 124.50 27,100 +2.17(+1.77%)
Aug 23, 2018 123.42 123.55 122.14 122.33 213,677 +0.18(+0.15%)
Aug 22, 2018 122.02 122.28 121.66 122.15 28,898 +0.47(+0.39%)
Aug 21, 2018 121.61 122.14 121.09 121.68 24,819 +1.70(+1.42%)
Aug 20, 2018 119.86 120.29 119.56 119.98 33,684 +1.40(+1.18%)
Aug 17, 2018 117.23 118.86 117.23 118.58 20,400 -0.02(-0.02%)
Aug 16, 2018 118.10 118.93 118.10 118.60 30,997 +1.64(+1.41%)
Aug 15, 2018 117.22 117.31 116.09 116.95 28,263 -2.06(-1.74%)
Aug 14, 2018 118.80 119.50 118.19 119.02 26,636 +0.27(+0.22%)
Aug 13, 2018 119.31 119.49 118.61 118.75 25,616 +1.60(+1.37%)
Aug 10, 2018 118.16 118.25 116.78 117.15 33,100 -2.74(-2.29%)
Aug 09, 2018 121.83 121.91 119.80 119.89 72,115 +9.26(+8.37%)
Aug 08, 2018 110.55 110.84 109.69 110.63 34,550 +0.74(+0.67%)
Aug 07, 2018 109.94 110.20 109.78 109.89 31,153 +1.11(+1.02%)
Aug 06, 2018 108.95 108.99 108.44 108.78 14,228 -1.12(-1.02%)
Aug 03, 2018 108.80 110.14 108.69 109.90 35,900 +2.15(+2.00%)
Aug 02, 2018 107.78 107.99 107.08 107.75 41,889 -2.07(-1.89%)
Aug 01, 2018 109.31 110.03 109.28 109.82 24,788 -0.80(-0.72%)
Jul 31, 2018 110.94 111.12 110.51 110.62 18,710 +0.00(+0.00%)
Jul 30, 2018 111.02 111.11 110.39 110.62 15,142 +0.64(+0.58%)
Jul 27, 2018 109.79 110.46 109.55 109.98 22,800 +0.64(+0.59%)
Jul 26, 2018 109.09 109.69 108.56 109.34 35,907 -2.67(-2.38%)
Jul 25, 2018 111.34 112.35 109.92 112.01 24,698 +0.84(+0.75%)
Jul 24, 2018 111.56 112.00 110.95 111.17 18,986 -0.11(-0.09%)
Jul 23, 2018 110.90 111.28 110.58 111.28 25,260 +0.21(+0.19%)
Jul 20, 2018 110.50 111.27 110.50 111.07 33,819 +0.97(+0.88%)
Jul 19, 2018 109.66 110.47 109.65 110.10 20,006 -0.17(-0.15%)
Jul 18, 2018 109.89 110.34 109.89 110.27 24,595 +1.60(+1.47%)
Jul 17, 2018 109.00 109.10 108.58 108.67 48,042 -1.92(-1.74%)
Jul 16, 2018 110.19 110.61 109.94 110.59 24,527 +0.55(+0.50%)
Jul 13, 2018 109.42 110.05 109.30 110.05 13,054 +1.63(+1.50%)
Jul 12, 2018 107.31 108.55 107.15 108.42 42,380 +1.57(+1.47%)
Jul 11, 2018 107.67 107.67 106.55 106.85 83,520 -1.77(-1.63%)
Jul 10, 2018 107.86 108.75 107.86 108.62 62,414 +1.53(+1.43%)
Jul 09, 2018 106.69 106.80 107.09 31,907 +0.40(+0.37%)
Jul 06, 2018 106.59 107.00 106.47 106.69 26,621 +0.15(+0.15%)
Jul 05, 2018 105.96 106.75 105.63 106.54 30,076 -1.34(-1.24%)
Jul 03, 2018 107.88 107.88 107.88 0 +0.45(+0.42%)
Jul 02, 2018 106.67 107.43 106.50 107.43 51,148 -1.57(-1.44%)
Jun 29, 2018 109.46 109.81 108.78 109.00 80,959 +2.17(+2.03%)
Jun 28, 2018 106.36 106.90 106.10 106.83 42,805 -1.46(-1.34%)
Jun 27, 2018 110.47 110.61 108.29 108.29 58,404 -1.27(-1.16%)
Jun 26, 2018 109.92 110.02 108.80 109.56 25,525 +0.03(+0.02%)
Jun 25, 2018 110.81 110.81 109.17 109.53 40,433 -1.87(-1.67%)
Jun 22, 2018 110.86 111.77 110.33 111.40 46,815 +1.29(+1.17%)
Jun 21, 2018 111.58 111.82 109.89 110.11 162,752 +0.44(+0.40%)
Jun 20, 2018 109.40 109.86 108.69 109.67 43,430 -0.61(-0.56%)
Jun 19, 2018 109.75 110.34 109.40 110.28 55,871 -3.23(-2.85%)
Jun 18, 2018 113.03 113.52 112.37 113.52 48,616 -3.29(-2.82%)
Jun 15, 2018 117.02 115.97 116.81 55,544 +0.84(+0.72%)
Jun 14, 2018 116.32 116.32 115.53 115.97 58,155 +1.17(+1.02%)
Jun 13, 2018 115.13 115.50 114.30 114.80 67,220 -0.76(-0.66%)
Jun 12, 2018 116.63 116.79 115.28 115.56 43,231 -1.62(-1.38%)
Jun 11, 2018 117.04 117.69 116.86 117.18 31,866 -0.39(-0.33%)
Jun 08, 2018 117.77 117.83 117.01 117.57 44,094 +1.25(+1.07%)
Jun 07, 2018 117.07 117.41 116.03 116.32 37,172 -4.21(-3.49%)
Jun 06, 2018 118.74 120.58 117.88 120.53 57,097 +5.35(+4.64%)
Jun 05, 2018 115.41 115.82 114.75 115.18 36,186 +0.93(+0.81%)
Jun 04, 2018 113.81 114.53 113.65 114.25 20,363 +1.16(+1.03%)
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.