Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.81 +0.62 (+0.56%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 37.40 37.40 37.40 0 -0.47(-1.23%)
Aug 28, 2014 37.81 37.88 37.63 37.87 64,518 -0.94(-2.42%)
Aug 27, 2014 39.12 39.12 38.80 38.80 78,517 -0.37(-0.94%)
Aug 26, 2014 39.17 39.30 39.07 39.17 50,332 +0.28(+0.72%)
Aug 25, 2014 38.72 39.02 38.71 38.90 42,975 +0.26(+0.67%)
Aug 22, 2014 38.75 38.76 38.40 38.63 45,207 -0.95(-2.39%)
Aug 21, 2014 39.56 39.66 39.50 39.58 80,272 -0.48(-1.19%)
Aug 20, 2014 40.01 40.11 39.91 40.06 41,187 -0.14(-0.35%)
Aug 19, 2014 40.15 40.22 40.12 40.20 54,405 +0.12(+0.29%)
Aug 18, 2014 40.15 40.19 40.04 40.09 44,985 +0.48(+1.22%)
Aug 15, 2014 39.88 39.94 39.47 39.60 94,371 -0.36(-0.91%)
Aug 14, 2014 39.85 40.04 39.78 39.96 63,236 +0.89(+2.28%)
Aug 13, 2014 38.97 39.11 38.90 39.07 44,420 +0.20(+0.51%)
Aug 12, 2014 39.08 39.08 38.65 38.87 1,596,648 +0.52(+1.36%)
Aug 11, 2014 38.42 38.52 38.23 38.35 128,752 +0.04(+0.10%)
Aug 08, 2014 37.84 38.29 37.78 38.31 48,542 +1.19(+3.21%)
Aug 07, 2014 37.45 37.49 36.95 37.12 168,250 -1.73(-4.45%)
Aug 06, 2014 38.57 38.99 38.56 38.85 59,624 +0.17(+0.44%)
Aug 05, 2014 38.77 39.00 38.60 38.68 69,228 -0.31(-0.81%)
Aug 04, 2014 38.75 39.02 38.55 38.99 133,057 -0.05(-0.14%)
Aug 01, 2014 39.08 39.32 38.63 39.05 202,434 -0.51(-1.28%)
Jul 31, 2014 39.80 40.00 39.52 39.55 564,955 -7.42(-15.80%)
Jul 30, 2014 47.21 47.22 46.83 46.98 68,786 -0.44(-0.92%)
Jul 29, 2014 47.86 47.89 47.38 47.41 136,175 +0.50(+1.07%)
Jul 28, 2014 47.09 47.09 46.53 46.91 88,332 -1.02(-2.13%)
Jul 25, 2014 48.08 48.15 47.71 47.94 37,992 -0.89(-1.83%)
Jul 24, 2014 48.99 49.00 48.76 48.83 44,060 +0.17(+0.35%)
Jul 23, 2014 48.86 48.91 48.65 48.66 42,637 -0.20(-0.41%)
Jul 22, 2014 48.71 48.92 48.64 48.86 37,589 -0.34(-0.69%)
Jul 21, 2014 49.05 49.25 48.90 49.20 45,121 -0.81(-1.62%)
Jul 18, 2014 49.74 50.01 49.70 50.01 21,659 +0.83(+1.69%)
Jul 17, 2014 49.52 49.95 49.18 49.18 38,339 -0.09(-0.18%)
Jul 16, 2014 49.42 49.42 49.15 49.27 53,975 +0.10(+0.19%)
Jul 15, 2014 49.16 49.25 49.00 49.17 44,463 -1.05(-2.08%)
Jul 14, 2014 49.85 50.23 49.85 50.22 53,889 +1.52(+3.13%)
Jul 11, 2014 48.66 48.74 48.56 48.70 27,770 -0.20(-0.42%)
Jul 10, 2014 48.79 49.06 48.71 48.90 41,971 -0.30(-0.61%)
Jul 09, 2014 48.93 49.23 48.90 49.20 41,691 -0.43(-0.87%)
Jul 08, 2014 49.50 49.86 49.49 49.63 26,013 -0.25(-0.50%)
Jul 07, 2014 49.83 49.96 49.76 49.88 23,898 -0.72(-1.42%)
Jul 03, 2014 50.60 50.60 50.60 0 +0.23(+0.46%)
Jul 02, 2014 50.34 50.53 50.30 50.37 22,351 -0.15(-0.30%)
Jul 01, 2014 50.41 50.75 50.41 50.52 42,201 -0.14(-0.29%)
Jun 30, 2014 50.62 50.72 50.47 50.66 23,856 +0.21(+0.43%)
Jun 27, 2014 50.21 50.50 50.19 50.45 128,035 +0.68(+1.37%)
Jun 26, 2014 49.19 49.81 48.96 49.77 195,424 -0.50(-0.99%)
Jun 25, 2014 50.02 50.30 50.00 50.27 141,232 -0.52(-1.02%)
Jun 24, 2014 50.90 50.98 50.70 50.79 63,019 -0.16(-0.31%)
Jun 23, 2014 51.09 51.09 50.88 50.95 31,576 -0.51(-0.99%)
Jun 20, 2014 51.59 51.64 51.41 51.46 39,537 -0.71(-1.36%)
Jun 19, 2014 52.32 52.32 52.13 52.17 64,274 -0.58(-1.10%)
Jun 18, 2014 52.55 52.75 52.26 52.75 43,619 +0.03(+0.06%)
Jun 17, 2014 52.61 52.78 52.57 52.72 34,410 -0.39(-0.73%)
Jun 16, 2014 53.20 53.25 53.04 53.11 21,304 +0.35(+0.66%)
Jun 13, 2014 52.83 53.00 52.63 52.76 15,143 -0.23(-0.43%)
Jun 12, 2014 52.98 53.15 52.96 52.99 15,209 +0.57(+1.09%)
Jun 11, 2014 52.72 52.74 52.35 52.42 32,109 -0.56(-1.06%)
Jun 10, 2014 52.87 52.98 52.78 52.98 60,249 +0.81(+1.55%)
Jun 06, 2014 52.06 52.19 51.89 52.17 28,307 -0.44(-0.84%)
Jun 05, 2014 52.42 52.61 52.00 52.61 25,986 -0.48(-0.90%)
Jun 04, 2014 53.03 53.17 52.83 53.09 35,244 -0.11(-0.21%)
Jun 03, 2014 53.18 53.24 53.08 53.20 15,069 -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.