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 (%)
Nov 30, 2012 44.08 44.15 43.88 44.14 18,844 +0.51(+1.17%)
Nov 29, 2012 43.53 43.65 43.30 43.63 22,177 +0.22(+0.51%)
Nov 28, 2012 42.80 43.41 42.69 43.41 14,729 +0.35(+0.81%)
Nov 27, 2012 42.71 43.14 42.71 43.06 5,080 +0.16(+0.37%)
Nov 26, 2012 42.83 43.05 42.79 42.90 19,834 +0.11(+0.26%)
Nov 24, 2012 42.56 42.91 42.48 42.79 18,725 +0.00(+0.00%)
Nov 23, 2012 42.56 42.91 42.48 42.79 18,725 +1.20(+2.89%)
Nov 21, 2012 41.55 41.69 41.42 41.59 19,433 -0.33(-0.79%)
Nov 20, 2012 41.51 41.95 41.50 41.92 26,824 +0.33(+0.79%)
Nov 19, 2012 41.06 41.68 41.06 41.59 50,488 +1.54(+3.85%)
Nov 16, 2012 40.14 40.21 39.69 40.05 36,867 -0.22(-0.55%)
Nov 15, 2012 40.32 40.49 40.18 40.27 31,961 +0.00(+0.00%)
Nov 14, 2012 40.77 40.80 40.06 40.27 37,552 -0.48(-1.18%)
Nov 13, 2012 40.40 40.98 40.40 40.75 86,111 -0.13(-0.32%)
Nov 12, 2012 41.03 41.12 40.77 40.88 20,974 +0.22(+0.54%)
Nov 09, 2012 40.62 40.90 40.62 40.66 15,002 -0.22(-0.54%)
Nov 08, 2012 41.42 41.44 40.81 40.88 11,009 -0.94(-2.25%)
Nov 07, 2012 41.71 42.00 41.50 41.82 12,936 -0.77(-1.81%)
Nov 06, 2012 42.27 42.60 42.27 42.59 7,759 +0.09(+0.21%)
Nov 05, 2012 42.27 42.50 42.25 42.50 19,184 -0.08(-0.19%)
Nov 02, 2012 42.85 42.97 42.58 42.58 14,831 -0.56(-1.30%)
Nov 01, 2012 43.10 43.20 42.80 43.14 16,239 +0.19(+0.44%)
Oct 31, 2012 43.44 43.44 42.54 42.95 41,581 +1.00(+2.38%)
Oct 26, 2012 41.95 41.95 41.95 0 -0.18(-0.43%)
Oct 25, 2012 42.67 42.67 42.01 42.13 32,042 +0.38(+0.91%)
Oct 24, 2012 42.15 42.15 41.75 41.75 95,848 -0.29(-0.69%)
Oct 23, 2012 42.23 42.24 41.83 42.04 37,315 -1.37(-3.16%)
Oct 19, 2012 43.72 43.81 43.20 43.41 14,589 -0.64(-1.46%)
Oct 18, 2012 44.10 44.39 43.85 44.05 31,746 -0.84(-1.87%)
Oct 17, 2012 44.48 44.89 44.48 44.89 8,120 +0.64(+1.45%)
Oct 16, 2012 43.86 44.40 43.86 44.25 15,622 +0.75(+1.72%)
Oct 15, 2012 43.39 43.58 43.23 43.50 12,751 +0.24(+0.55%)
Oct 12, 2012 43.26 43.31 43.02 43.26 10,949 +0.44(+1.03%)
Oct 11, 2012 43.05 43.20 42.75 42.82 12,220 +0.75(+1.78%)
Oct 10, 2012 42.25 42.52 42.02 42.07 54,067 -0.29(-0.68%)
Oct 09, 2012 42.55 42.55 42.26 42.36 26,018 -0.54(-1.26%)
Oct 08, 2012 42.86 42.94 42.74 42.90 4,365 -0.44(-1.02%)
Oct 06, 2012 43.54 43.85 43.34 43.34 31,363 +0.00(+0.00%)
Oct 05, 2012 43.54 43.85 43.34 43.34 31,363 +0.71(+1.67%)
Oct 04, 2012 42.46 42.66 42.31 42.63 14,488 +0.99(+2.38%)
Oct 03, 2012 41.52 41.64 41.25 41.64 17,340 -0.21(-0.50%)
Oct 02, 2012 42.25 42.25 41.59 41.85 469,154 -0.01(-0.02%)
Oct 01, 2012 42.25 42.34 41.86 41.86 19,847 +0.72(+1.75%)
Sep 28, 2012 41.34 41.38 40.98 41.14 22,466 -0.70(-1.67%)
Sep 27, 2012 41.34 41.88 41.25 41.84 17,186 +0.21(+0.50%)
Sep 26, 2012 41.46 41.82 41.36 41.63 9,150 -0.46(-1.09%)
Sep 25, 2012 42.43 42.68 42.05 42.09 70,105 +0.11(+0.26%)
Sep 24, 2012 41.83 42.03 41.70 41.98 26,466 -0.38(-0.90%)
Sep 21, 2012 42.57 42.67 42.18 42.36 12,546 -0.07(-0.16%)
Sep 20, 2012 42.38 42.64 41.95 42.43 18,329 -0.17(-0.40%)
Sep 19, 2012 42.46 42.88 42.45 42.60 21,912 +0.47(+1.12%)
Sep 18, 2012 42.04 42.40 41.98 42.13 8,441 +0.43(+1.03%)
Sep 17, 2012 41.91 42.05 41.68 41.70 13,663 -0.66(-1.56%)
Sep 14, 2012 41.95 42.39 41.60 42.36 50,354 +0.64(+1.53%)
Sep 13, 2012 40.86 41.74 40.73 41.72 39,520 +1.01(+2.49%)
Sep 12, 2012 40.77 41.10 40.66 40.71 147,982 -0.10(-0.26%)
Sep 11, 2012 40.31 41.15 40.31 40.81 118,127 +0.01(+0.02%)
Sep 10, 2012 40.97 41.05 40.70 40.80 29,252 -0.30(-0.73%)
Sep 07, 2012 40.81 41.10 40.76 41.10 27,464 +0.52(+1.28%)
Sep 06, 2012 40.05 40.73 40.05 40.58 22,215 +0.58(+1.45%)
Sep 05, 2012 39.73 40.04 39.63 40.00 15,117 +0.80(+2.04%)
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.