Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adidas Ag ADR (OP: ADDYY )

123.82 +2.23 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 122.00 124.00 121.69 123.82 21,702 +2.23(+1.83%)
Apr 25, 2024 120.78 122.09 120.08 121.59 27,389 -0.13(-0.11%)
Apr 24, 2024 122.72 122.83 121.23 121.72 132,072 -0.57(-0.47%)
Apr 23, 2024 120.56 122.71 120.38 122.29 32,188 +2.63(+2.20%)
Apr 22, 2024 119.56 120.28 118.57 119.66 84,681 +0.26(+0.22%)
Apr 19, 2024 120.15 120.53 119.28 119.40 76,843 -0.33(-0.28%)
Apr 18, 2024 118.89 120.75 118.23 119.73 112,724 +2.50(+2.13%)
Apr 17, 2024 116.82 118.07 116.62 117.23 65,332 +6.22(+5.60%)
Apr 16, 2024 107.73 112.46 106.91 111.01 94,142 +2.95(+2.73%)
Apr 15, 2024 109.08 109.93 107.57 108.06 20,055 +4.11(+3.95%)
Apr 12, 2024 104.29 104.84 103.71 103.95 12,630 -4.04(-3.74%)
Apr 11, 2024 108.03 108.12 106.16 107.99 14,422 +0.15(+0.14%)
Apr 10, 2024 107.51 108.39 107.07 107.84 14,040 -1.49(-1.36%)
Apr 09, 2024 110.17 110.36 108.64 109.33 54,696 -1.51(-1.36%)
Apr 08, 2024 110.08 111.23 110.02 110.84 14,947 +1.63(+1.49%)
Apr 05, 2024 108.86 109.83 108.31 109.21 34,345 +0.89(+0.82%)
Apr 04, 2024 110.10 110.52 108.14 108.32 15,269 -0.43(-0.40%)
Apr 03, 2024 108.11 109.37 108.06 108.75 30,198 -0.15(-0.14%)
Apr 02, 2024 109.43 109.80 108.45 108.90 36,426 -2.83(-2.53%)
Apr 01, 2024 113.00 115.00 81.35 111.73 18,930 -0.35(-0.31%)
Mar 28, 2024 111.38 112.22 111.33 112.08 25,886 +0.89(+0.80%)
Mar 27, 2024 112.12 112.81 110.51 111.19 19,751 +0.74(+0.67%)
Mar 26, 2024 111.06 111.35 110.18 110.45 16,080 +0.16(+0.15%)
Mar 25, 2024 109.14 110.81 109.09 110.29 32,143 +2.18(+2.02%)
Mar 22, 2024 108.24 109.08 107.83 108.11 33,307 +0.52(+0.48%)
Mar 21, 2024 108.80 109.22 106.30 107.59 26,188 -2.50(-2.27%)
Mar 20, 2024 108.29 110.26 108.22 110.09 12,360 +0.93(+0.86%)
Mar 19, 2024 109.05 109.42 108.72 109.16 16,440 +0.40(+0.37%)
Mar 18, 2024 108.75 108.96 108.41 108.76 15,716 -2.89(-2.59%)
Mar 15, 2024 111.92 113.19 111.05 111.65 18,809 -0.53(-0.47%)
Mar 14, 2024 112.51 113.08 111.70 112.18 31,075 +2.66(+2.43%)
Mar 13, 2024 105.49 110.22 105.03 109.52 36,190 +4.17(+3.96%)
Mar 12, 2024 104.58 105.46 103.56 105.35 30,215 +1.97(+1.91%)
Mar 11, 2024 102.91 103.38 102.17 103.38 16,198 +0.42(+0.41%)
Mar 08, 2024 103.97 104.01 102.69 102.96 20,261 -0.17(-0.17%)
Mar 07, 2024 101.53 103.23 101.18 103.13 22,643 +1.76(+1.74%)
Mar 06, 2024 103.18 103.31 100.44 101.37 13,518 +1.26(+1.26%)
Mar 05, 2024 99.55 100.84 99.34 100.11 182,277 +0.20(+0.20%)
Mar 04, 2024 100.64 100.80 99.85 99.91 44,547 -1.51(-1.49%)
Mar 01, 2024 101.69 101.74 100.50 101.42 16,493 +0.09(+0.09%)
Feb 29, 2024 102.22 102.27 100.64 101.33 15,776 -1.35(-1.31%)
Feb 28, 2024 102.36 103.10 102.07 102.68 14,694 +0.45(+0.44%)
Feb 27, 2024 102.00 102.44 100.70 102.23 30,551 +0.05(+0.05%)
Feb 26, 2024 102.67 103.12 101.68 102.18 27,691 +0.20(+0.20%)
Feb 23, 2024 102.50 102.84 101.66 101.98 29,109 -0.14(-0.14%)
Feb 22, 2024 100.58 102.13 100.46 102.12 26,936 +3.92(+3.99%)
Feb 21, 2024 98.05 98.43 97.67 98.20 21,931 +0.42(+0.43%)
Feb 20, 2024 97.44 98.29 97.23 97.78 200,320 +3.00(+3.17%)
Feb 16, 2024 95.98 96.01 94.47 94.78 19,137 +0.60(+0.64%)
Feb 15, 2024 93.49 94.18 93.11 94.18 30,490 +0.18(+0.19%)
Feb 14, 2024 93.22 94.12 92.78 94.00 29,827 +3.14(+3.46%)
Feb 13, 2024 91.15 91.91 90.39 90.86 221,240 -2.68(-2.87%)
Feb 12, 2024 92.23 94.00 92.13 93.54 21,759 +0.56(+0.60%)
Feb 09, 2024 92.70 93.19 92.32 92.98 16,536 -0.73(-0.78%)
Feb 08, 2024 92.60 93.83 92.06 93.71 29,509 -0.90(-0.95%)
Feb 07, 2024 94.56 94.84 94.18 94.61 58,729 +0.14(+0.15%)
Feb 06, 2024 93.56 95.06 93.49 94.47 231,438 -0.09(-0.10%)
Feb 05, 2024 95.22 95.25 94.11 94.56 39,040 -0.76(-0.80%)
Feb 02, 2024 94.59 95.32 94.24 95.32 360,160 +0.53(+0.56%)
Feb 01, 2024 92.77 94.85 92.27 94.79 488,807 +6.67(+7.57%)
Jan 31, 2024 95.54 97.62 88.03 88.12 307,573 -9.14(-9.40%)
Jan 30, 2024 96.57 97.50 96.44 97.26 19,505 +0.57(+0.59%)
Jan 29, 2024 95.78 96.95 95.51 96.69 17,719 +0.51(+0.53%)
Jan 26, 2024 95.78 96.75 95.52 96.18 17,039 +1.08(+1.14%)
Jan 25, 2024 96.22 96.34 94.32 95.10 28,665 +5.10(+5.67%)
Jan 24, 2024 91.09 91.16 89.88 90.00 36,853 -0.79(-0.87%)
Jan 23, 2024 90.41 90.91 89.99 90.79 33,425 +0.36(+0.40%)
Jan 22, 2024 90.28 91.01 90.05 90.43 59,690 +0.26(+0.29%)
Jan 19, 2024 89.42 90.25 89.21 90.17 20,442 +0.36(+0.41%)
Jan 18, 2024 88.95 89.91 88.81 89.81 39,327 -0.10(-0.12%)
Jan 17, 2024 90.19 90.36 89.01 89.91 21,994 -3.33(-3.57%)
Jan 16, 2024 93.39 93.90 92.90 93.24 44,324 -4.14(-4.25%)
Jan 12, 2024 97.80 97.87 97.05 97.38 16,294 -0.66(-0.67%)
Jan 11, 2024 98.11 98.46 96.89 98.04 26,913 -0.42(-0.43%)
Jan 10, 2024 97.72 98.75 97.36 98.46 14,925 +1.28(+1.32%)
Jan 09, 2024 96.63 97.64 96.63 97.18 14,908 -0.05(-0.05%)
Jan 08, 2024 95.81 97.42 95.76 97.23 36,889 +2.39(+2.52%)
Jan 05, 2024 94.31 95.84 94.23 94.84 44,436 +0.09(+0.09%)
Jan 04, 2024 93.86 95.64 93.79 94.75 70,480 -2.96(-3.03%)
Jan 03, 2024 97.84 98.34 97.45 97.71 21,069 -1.84(-1.85%)
Jan 02, 2024 99.78 100.12 99.17 99.55 20,246 -2.10(-2.07%)
Dec 29, 2023 101.75 102.60 100.50 101.65 21,960 -0.25(-0.25%)
Dec 28, 2023 102.08 102.59 101.90 101.90 20,578 -1.29(-1.25%)
Dec 27, 2023 102.95 103.44 102.64 103.19 14,733 +0.64(+0.62%)
Dec 26, 2023 102.30 103.55 101.05 102.55 13,674 +1.10(+1.08%)
Dec 22, 2023 101.16 102.06 100.98 101.45 25,361 -5.96(-5.55%)
Dec 21, 2023 107.34 107.42 106.16 107.41 27,164 +1.07(+1.01%)
Dec 20, 2023 106.39 107.95 106.25 106.34 41,229 +0.19(+0.18%)
Dec 19, 2023 104.82 106.33 104.74 106.15 23,530 +0.91(+0.86%)
Dec 18, 2023 104.65 105.32 104.24 105.24 19,492 +0.83(+0.79%)
Dec 15, 2023 104.56 105.16 104.23 104.41 30,317 -4.13(-3.81%)
Dec 14, 2023 108.24 109.01 107.79 108.54 24,164 +2.14(+2.01%)
Dec 13, 2023 105.05 106.77 104.28 106.40 25,157 +1.73(+1.65%)
Dec 12, 2023 104.59 104.91 104.16 104.67 17,033 -0.08(-0.08%)
Dec 11, 2023 103.67 104.84 103.58 104.75 36,044 +0.64(+0.61%)
Dec 08, 2023 103.61 104.50 103.39 104.11 17,463 +0.74(+0.72%)
Dec 07, 2023 102.66 103.45 102.00 103.37 25,686 -2.39(-2.26%)
Dec 06, 2023 106.60 107.06 105.61 105.76 21,905 +0.35(+0.33%)
Dec 05, 2023 105.44 105.75 104.63 105.41 29,867 -0.18(-0.17%)
Dec 04, 2023 104.82 105.90 104.52 105.59 30,756 -0.27(-0.26%)
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.