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 (%)
May 29, 2015 39.80 39.80 39.09 39.11 309,014 -0.84(-2.11%)
May 28, 2015 39.61 39.96 39.55 39.95 71,006 -0.37(-0.91%)
May 27, 2015 39.84 40.35 39.81 40.32 71,663 +0.19(+0.47%)
May 26, 2015 40.59 40.59 40.04 40.13 57,087 -1.26(-3.04%)
May 22, 2015 41.39 41.39 41.39 0 -0.71(-1.69%)
May 21, 2015 42.20 42.02 42.10 50,113 -0.27(-0.65%)
May 20, 2015 42.21 42.53 42.09 42.38 26,627 -0.01(-0.01%)
May 19, 2015 42.31 42.61 42.22 42.38 36,101 -0.43(-1.00%)
May 18, 2015 42.77 42.89 42.54 42.81 25,010 +0.21(+0.49%)
May 15, 2015 42.43 42.63 42.28 42.60 30,689 -0.14(-0.33%)
May 14, 2015 42.29 42.74 42.20 42.74 147,477 +1.14(+2.74%)
May 13, 2015 41.93 42.10 41.42 41.60 68,314 +0.20(+0.50%)
May 12, 2015 41.51 41.68 41.31 41.40 119,758 +0.18(+0.42%)
May 11, 2015 41.19 41.29 41.03 41.22 55,814 -0.11(-0.27%)
May 08, 2015 41.25 41.42 41.25 41.33 135,403 +0.84(+2.07%)
May 07, 2015 40.43 40.70 40.38 40.49 67,349 -0.39(-0.95%)
May 06, 2015 41.77 41.77 40.70 40.88 39,495 +0.10(+0.25%)
May 05, 2015 41.48 41.62 40.62 40.78 49,959 -1.74(-4.09%)
May 04, 2015 41.90 42.56 41.70 42.52 54,378 +1.19(+2.88%)
May 01, 2015 41.27 41.39 41.10 41.33 25,797 +0.23(+0.56%)
Apr 30, 2015 41.15 41.15 40.86 41.10 73,789 +0.14(+0.34%)
Apr 29, 2015 41.67 41.74 40.70 40.96 88,097 -0.98(-2.34%)
Apr 28, 2015 41.67 42.00 41.65 41.94 48,192 +0.44(+1.06%)
Apr 27, 2015 41.22 41.76 41.18 41.50 59,591 +0.98(+2.42%)
Apr 24, 2015 40.16 40.60 40.04 40.52 46,196 +0.54(+1.35%)
Apr 23, 2015 39.55 40.02 39.45 39.98 130,050 -0.14(-0.35%)
Apr 22, 2015 40.11 40.16 39.81 40.12 64,095 -0.72(-1.76%)
Apr 21, 2015 40.73 40.84 40.64 40.84 72,309 +0.69(+1.72%)
Apr 20, 2015 40.06 40.32 40.06 40.15 18,856 +0.45(+1.15%)
Apr 17, 2015 39.77 39.91 39.52 39.70 112,950 -1.30(-3.16%)
Apr 16, 2015 41.14 41.22 40.71 40.99 41,997 +0.23(+0.57%)
Apr 15, 2015 40.44 40.87 40.44 40.76 21,341 +0.04(+0.10%)
Apr 14, 2015 40.80 40.88 40.65 40.72 27,864 +0.20(+0.49%)
Apr 13, 2015 40.72 40.75 40.43 40.52 78,286 -0.48(-1.17%)
Apr 10, 2015 40.86 41.05 40.76 41.00 65,198 +0.50(+1.23%)
Apr 09, 2015 40.79 40.81 40.34 40.50 34,345 -0.05(-0.12%)
Apr 08, 2015 40.63 40.75 40.46 40.55 42,948 +0.16(+0.40%)
Apr 07, 2015 40.72 40.74 40.37 40.39 82,845 -0.77(-1.88%)
Apr 06, 2015 40.94 41.37 40.80 41.16 37,034 +0.55(+1.34%)
Apr 02, 2015 40.62 40.62 40.62 0 +0.71(+1.79%)
Apr 01, 2015 39.83 39.97 39.57 39.91 48,665 +0.36(+0.90%)
Mar 31, 2015 39.63 39.77 39.43 39.55 52,854 -0.50(-1.25%)
Mar 30, 2015 39.70 40.15 39.70 40.05 37,764 +0.16(+0.41%)
Mar 27, 2015 40.07 39.63 39.88 112,211 +1.04(+2.69%)
Mar 26, 2015 38.68 38.86 38.35 38.84 53,279 +0.15(+0.39%)
Mar 25, 2015 38.88 39.00 38.62 38.69 46,470 -0.25(-0.64%)
Mar 24, 2015 38.55 38.98 38.39 38.94 54,280 +0.92(+2.42%)
Mar 23, 2015 37.84 38.08 37.84 38.02 42,093 -0.02(-0.05%)
Mar 20, 2015 38.24 38.28 38.04 38.04 37,363 +0.48(+1.28%)
Mar 19, 2015 37.70 37.89 37.41 37.56 37,111 -0.84(-2.18%)
Mar 18, 2015 37.70 38.51 37.70 38.40 46,706 +0.32(+0.83%)
Mar 17, 2015 37.99 38.08 37.74 38.08 44,443 -0.34(-0.88%)
Mar 16, 2015 38.01 38.46 37.98 38.42 56,378 +0.95(+2.54%)
Mar 13, 2015 37.55 37.55 37.18 37.47 45,046 -0.48(-1.26%)
Mar 12, 2015 37.78 37.97 37.76 37.95 25,178 +0.20(+0.53%)
Mar 11, 2015 37.68 37.93 37.50 37.75 37,918 -0.10(-0.26%)
Mar 10, 2015 38.20 38.29 37.78 37.85 33,711 -1.18(-3.02%)
Mar 09, 2015 38.92 39.03 38.63 39.03 37,878 +0.06(+0.15%)
Mar 06, 2015 39.87 40.05 38.84 38.97 89,771 -0.41(-1.03%)
Mar 05, 2015 39.40 39.50 39.19 39.38 83,494 +1.02(+2.67%)
Mar 04, 2015 38.17 38.44 37.96 38.35 66,084 +0.07(+0.18%)
Mar 03, 2015 38.91 38.91 38.50 38.28 38,102 -0.45(-1.16%)
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.