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 (%)
Oct 31, 2017 111.18 111.80 111.18 111.33 27,816 -0.14(-0.13%)
Oct 30, 2017 111.04 111.47 111.00 111.47 95,292 +0.29(+0.26%)
Oct 27, 2017 111.25 111.46 110.73 111.18 28,475 -0.07(-0.06%)
Oct 26, 2017 111.25 111.93 110.84 111.25 26,175 +0.74(+0.67%)
Oct 25, 2017 110.30 110.68 109.90 110.51 18,173 +0.38(+0.35%)
Oct 24, 2017 110.38 110.48 109.74 110.13 24,327 +0.28(+0.25%)
Oct 23, 2017 109.87 110.19 109.72 109.85 450,124 -0.45(-0.41%)
Oct 20, 2017 110.73 110.82 110.05 110.30 37,200 -0.31(-0.28%)
Oct 19, 2017 111.07 111.11 110.53 110.61 20,528 -1.94(-1.72%)
Oct 18, 2017 111.77 112.64 111.46 112.54 49,419 -0.08(-0.07%)
Oct 17, 2017 112.26 112.64 112.19 112.62 14,294 -0.68(-0.60%)
Oct 16, 2017 113.61 113.62 113.01 113.30 23,543 -0.72(-0.63%)
Oct 13, 2017 114.92 115.08 113.89 114.02 35,553 -0.80(-0.70%)
Oct 12, 2017 114.56 114.97 114.41 114.82 14,801 -0.18(-0.16%)
Oct 11, 2017 114.96 115.15 114.82 115.00 17,507 -0.16(-0.14%)
Oct 10, 2017 114.67 115.47 114.67 115.16 10,991 +0.78(+0.68%)
Oct 09, 2017 114.26 114.69 114.26 114.38 22,449 +1.48(+1.31%)
Oct 06, 2017 112.55 113.02 112.43 112.90 24,244 -0.67(-0.59%)
Oct 05, 2017 113.98 113.98 113.31 113.57 148,391 -0.93(-0.81%)
Oct 04, 2017 114.52 114.83 114.28 114.50 32,504 -0.97(-0.84%)
Oct 03, 2017 115.08 115.56 115.08 115.47 16,139 +0.16(+0.14%)
Oct 02, 2017 115.16 115.65 115.00 115.31 52,591 +2.11(+1.86%)
Sep 29, 2017 113.28 113.28 112.46 113.20 65,594 +2.12(+1.91%)
Sep 28, 2017 110.59 111.17 110.59 111.08 65,294 +0.57(+0.52%)
Sep 27, 2017 110.11 110.61 109.81 110.51 60,931 +0.31(+0.28%)
Sep 26, 2017 112.60 112.63 110.06 110.20 308,003 -3.60(-3.16%)
Sep 25, 2017 114.66 114.88 113.66 113.80 123,363 -1.22(-1.06%)
Sep 22, 2017 115.47 115.52 114.78 115.02 45,952 -0.41(-0.36%)
Sep 21, 2017 115.12 115.65 115.12 115.43 9,717 +0.14(+0.12%)
Sep 20, 2017 116.00 116.14 114.71 115.29 35,511 -1.51(-1.29%)
Sep 19, 2017 116.79 116.90 116.20 116.80 44,169 -0.80(-0.68%)
Sep 18, 2017 117.71 117.73 117.37 117.60 20,424 -0.60(-0.51%)
Sep 15, 2017 118.57 118.65 118.10 118.20 49,187 +0.56(+0.48%)
Sep 14, 2017 117.11 117.64 117.03 117.64 43,925 -0.51(-0.43%)
Sep 13, 2017 118.88 118.98 118.08 118.15 66,766 +0.03(+0.02%)
Sep 12, 2017 118.15 118.36 118.02 118.12 111,149 +0.07(+0.06%)
Sep 11, 2017 117.88 118.37 117.88 118.05 52,394 +1.07(+0.91%)
Sep 08, 2017 117.22 117.49 116.98 116.98 60,747 -0.22(-0.19%)
Sep 07, 2017 117.63 117.64 117.07 117.20 85,670 +2.82(+2.47%)
Sep 06, 2017 113.87 114.46 113.86 114.38 25,926 +1.66(+1.47%)
Sep 05, 2017 113.36 113.79 112.32 112.72 35,159 -0.34(-0.30%)
Sep 01, 2017 113.77 114.16 112.91 113.06 43,968 +0.97(+0.86%)
Aug 31, 2017 111.94 112.19 111.65 112.09 137,802 +1.56(+1.42%)
Aug 30, 2017 111.01 111.11 110.37 110.53 63,137 +0.61(+0.55%)
Aug 29, 2017 109.46 110.19 109.46 109.92 90,710 -1.04(-0.94%)
Aug 28, 2017 111.08 111.08 110.69 110.96 124,609 -0.73(-0.65%)
Aug 25, 2017 111.45 112.22 111.34 111.69 16,684 +0.71(+0.64%)
Aug 24, 2017 112.00 112.01 110.87 110.98 46,011 -0.66(-0.59%)
Aug 23, 2017 111.33 111.65 111.19 111.64 67,463 +0.08(+0.07%)
Aug 22, 2017 111.69 111.72 111.24 111.56 27,809 +0.56(+0.50%)
Aug 21, 2017 110.91 111.05 110.17 111.00 40,577 -0.37(-0.33%)
Aug 18, 2017 109.06 111.51 107.82 111.37 24,947 -0.61(-0.54%)
Aug 17, 2017 112.92 113.01 111.71 111.98 34,335 -1.52(-1.34%)
Aug 16, 2017 113.62 113.89 113.11 113.50 21,672 -0.92(-0.80%)
Aug 15, 2017 114.11 114.47 113.52 114.42 31,580 +0.09(+0.08%)
Aug 14, 2017 113.50 114.47 113.48 114.33 16,390 +1.08(+0.95%)
Aug 11, 2017 112.88 113.60 112.64 113.25 27,986 +1.20(+1.07%)
Aug 10, 2017 112.67 112.81 111.95 112.05 34,595 -1.89(-1.66%)
Aug 09, 2017 113.98 114.44 113.41 113.94 37,028 -2.69(-2.31%)
Aug 08, 2017 117.03 117.26 116.44 116.63 27,572 -0.75(-0.63%)
Aug 07, 2017 117.45 117.60 117.30 117.38 37,925 -0.28(-0.24%)
Aug 04, 2017 118.72 117.43 117.66 58,389 +2.84(+2.47%)
Aug 03, 2017 113.41 114.84 113.18 114.82 63,948 +1.13(+0.99%)
Aug 02, 2017 113.98 114.34 113.59 113.69 62,856 +0.37(+0.33%)
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.