Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.86 +0.67 (+0.60%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 64.25 64.39 63.58 63.85 46,276 -0.36(-0.56%)
May 27, 2016 64.21 64.21 64.21 0 -0.51(-0.79%)
May 26, 2016 64.91 64.93 64.57 64.72 185,118 +0.88(+1.38%)
May 25, 2016 63.55 63.93 63.52 63.84 71,070 -0.20(-0.32%)
May 24, 2016 63.74 64.27 63.71 64.05 307,787 +0.22(+0.34%)
May 23, 2016 64.06 64.48 63.79 63.83 81,478 +0.59(+0.94%)
May 20, 2016 62.73 63.37 62.60 63.23 108,049 +1.78(+2.90%)
May 19, 2016 61.50 61.68 61.16 61.45 64,982 -0.37(-0.60%)
May 18, 2016 61.88 62.45 61.53 61.82 24,618 -0.06(-0.10%)
May 17, 2016 62.34 62.51 61.80 61.88 22,224 -0.17(-0.27%)
May 16, 2016 61.60 62.22 61.60 62.05 21,806 +0.53(+0.87%)
May 13, 2016 61.81 61.98 61.52 61.52 225,318 -1.98(-3.13%)
May 12, 2016 64.61 63.40 63.50 271,734 -1.11(-1.71%)
May 11, 2016 63.94 65.55 63.79 64.61 38,012 +0.53(+0.82%)
May 10, 2016 64.71 64.91 63.94 64.08 30,591 -0.92(-1.42%)
May 09, 2016 64.78 65.24 64.54 65.00 25,904 -0.20(-0.31%)
May 06, 2016 65.04 65.46 64.85 65.20 17,934 +0.99(+1.54%)
May 05, 2016 64.28 64.49 63.90 64.21 30,342 -0.76(-1.17%)
May 04, 2016 64.80 65.35 64.32 64.97 38,281 -0.45(-0.69%)
May 03, 2016 65.56 65.83 65.20 65.42 60,715 -0.34(-0.52%)
May 02, 2016 65.21 65.84 65.13 65.76 33,335 +1.21(+1.87%)
Apr 29, 2016 64.57 64.67 64.28 64.55 27,362 +0.38(+0.59%)
Apr 28, 2016 64.01 64.51 63.73 64.17 56,667 -0.13(-0.20%)
Apr 27, 2016 66.28 66.57 64.06 64.30 378,250 +3.43(+5.63%)
Apr 26, 2016 60.72 60.99 60.55 60.87 44,152 +0.07(+0.12%)
Apr 25, 2016 60.42 60.84 60.36 60.80 42,153 +0.54(+0.90%)
Apr 22, 2016 60.64 60.66 60.06 60.26 31,862 +0.21(+0.35%)
Apr 21, 2016 59.43 60.32 59.27 60.05 48,510 -0.67(-1.10%)
Apr 20, 2016 60.51 60.84 60.38 60.72 70,804 -0.94(-1.52%)
Apr 19, 2016 61.38 61.80 61.38 61.66 51,225 +1.34(+2.21%)
Apr 18, 2016 59.39 60.33 59.39 60.32 33,713 +1.60(+2.72%)
Apr 15, 2016 58.79 59.13 58.66 58.72 19,106 -0.45(-0.76%)
Apr 14, 2016 58.72 59.33 58.61 59.17 19,328 +0.47(+0.80%)
Apr 13, 2016 58.79 58.87 58.51 58.70 31,038 -0.13(-0.22%)
Apr 12, 2016 58.17 58.83 58.11 58.83 39,712 +0.68(+1.17%)
Apr 11, 2016 58.34 58.65 58.14 58.15 23,703 -0.30(-0.51%)
Apr 08, 2016 58.58 58.76 58.43 58.45 20,522 +0.02(+0.03%)
Apr 07, 2016 58.47 58.75 58.15 58.43 48,846 -0.99(-1.67%)
Apr 06, 2016 58.52 59.45 58.48 59.42 40,406 +1.04(+1.78%)
Apr 05, 2016 58.71 58.71 58.32 58.38 95,213 -0.52(-0.87%)
Apr 04, 2016 58.94 59.18 58.75 58.90 18,743 +0.40(+0.68%)
Apr 01, 2016 57.77 58.50 57.76 58.50 31,997 +0.11(+0.19%)
Mar 31, 2016 59.10 59.10 58.37 58.39 43,178 -0.72(-1.22%)
Mar 30, 2016 58.71 59.42 58.71 59.11 58,438 +1.25(+2.16%)
Mar 29, 2016 57.24 58.03 57.18 57.86 32,398 +0.43(+0.75%)
Mar 28, 2016 57.35 57.83 57.25 57.43 29,508 +0.20(+0.35%)
Mar 24, 2016 57.23 57.23 57.23 0 +0.02(+0.03%)
Mar 23, 2016 57.22 57.67 57.05 57.21 318,074 +0.41(+0.72%)
Mar 22, 2016 56.21 56.94 56.21 56.80 14,481 +0.41(+0.73%)
Mar 21, 2016 56.09 56.55 56.04 56.39 41,732 -0.06(-0.11%)
Mar 18, 2016 56.52 56.69 56.26 56.45 41,657 -0.35(-0.62%)
Mar 17, 2016 56.60 57.11 56.55 56.80 64,771 -0.70(-1.22%)
Mar 16, 2016 56.26 57.75 56.23 57.50 35,275 +1.19(+2.11%)
Mar 15, 2016 56.31 56.48 56.09 56.31 26,432 -0.27(-0.49%)
Mar 14, 2016 56.50 56.66 56.31 56.59 53,894 +0.72(+1.28%)
Mar 11, 2016 54.92 55.94 54.92 55.87 39,520 +1.08(+1.97%)
Mar 10, 2016 54.20 55.08 54.20 54.79 39,058 +1.78(+3.36%)
Mar 09, 2016 53.17 53.20 52.91 53.01 19,445 +0.45(+0.86%)
Mar 08, 2016 52.72 52.85 52.46 52.56 59,790 -0.79(-1.48%)
Mar 07, 2016 53.19 53.52 53.02 53.35 31,349 -0.02(-0.04%)
Mar 04, 2016 53.64 53.71 53.37 53.37 32,047 +0.03(+0.05%)
Mar 03, 2016 53.05 53.36 52.89 53.34 37,490 -0.73(-1.34%)
Mar 02, 2016 53.93 54.07 53.34 54.07 41,193 -0.87(-1.58%)
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.