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 29, 2013 60.87 61.15 60.86 61.06 16,058 +0.22(+0.36%)
Nov 27, 2013 60.63 61.02 60.63 60.84 15,356 +0.57(+0.95%)
Nov 26, 2013 60.21 60.29 60.07 60.27 21,601 +0.35(+0.58%)
Nov 25, 2013 60.13 60.17 59.92 59.92 17,241 -0.47(-0.78%)
Nov 22, 2013 60.12 60.58 60.08 60.39 41,764 +0.36(+0.60%)
Nov 21, 2013 59.81 60.03 59.81 60.03 7,650 +0.87(+1.47%)
Nov 20, 2013 59.70 59.83 59.15 59.16 26,487 -0.57(-0.95%)
Nov 19, 2013 59.31 59.79 59.19 59.73 54,392 +0.53(+0.90%)
Nov 18, 2013 59.48 59.50 59.11 59.20 19,724 -0.20(-0.34%)
Nov 15, 2013 59.39 59.45 59.06 59.40 43,465 +0.46(+0.78%)
Nov 14, 2013 58.89 59.14 58.85 58.94 30,385 +0.70(+1.20%)
Nov 12, 2013 58.05 58.28 57.98 58.24 16,360 -0.11(-0.20%)
Nov 11, 2013 58.22 58.40 58.21 58.35 24,813 +0.16(+0.28%)
Nov 08, 2013 58.08 58.24 57.91 58.19 31,600 +0.84(+1.46%)
Nov 07, 2013 58.32 58.32 57.30 57.35 32,737 +0.85(+1.50%)
Nov 06, 2013 56.53 56.70 56.35 56.50 20,334 +0.17(+0.30%)
Nov 05, 2013 56.30 56.46 56.00 56.33 46,745 -0.66(-1.16%)
Nov 04, 2013 56.84 57.00 56.74 56.99 8,583 +0.31(+0.55%)
Nov 01, 2013 56.65 56.68 56.34 56.68 13,568 -0.36(-0.63%)
Oct 31, 2013 57.29 57.35 56.99 57.04 12,994 -0.54(-0.94%)
Oct 30, 2013 57.84 57.91 57.47 57.58 29,632 +0.41(+0.72%)
Oct 29, 2013 57.63 57.67 57.09 57.17 606,159 -0.85(-1.47%)
Oct 28, 2013 57.90 58.19 57.90 58.02 54,363 -0.09(-0.15%)
Oct 25, 2013 57.90 58.25 57.74 58.11 16,080 -0.27(-0.46%)
Oct 24, 2013 58.28 58.41 58.08 58.38 30,619 -0.14(-0.24%)
Oct 23, 2013 58.43 58.58 58.40 58.52 18,576 -0.30(-0.51%)
Oct 22, 2013 58.69 58.95 58.62 58.82 30,860 +1.18(+2.04%)
Oct 21, 2013 57.44 57.77 57.35 57.64 21,280 +0.34(+0.59%)
Oct 18, 2013 56.96 57.41 56.96 57.30 45,862 +1.42(+2.55%)
Oct 17, 2013 55.72 55.88 55.50 55.88 11,248 +0.45(+0.80%)
Oct 16, 2013 55.15 55.56 55.00 55.43 28,739 -0.14(-0.25%)
Oct 15, 2013 55.51 55.78 55.49 55.57 13,159 +0.21(+0.38%)
Oct 14, 2013 55.37 55.59 55.25 55.36 93,387 -0.24(-0.43%)
Oct 11, 2013 55.39 55.63 55.33 55.60 9,955 +0.80(+1.46%)
Oct 10, 2013 54.13 54.89 54.00 54.80 28,924 +1.42(+2.66%)
Oct 09, 2013 53.40 53.52 53.14 53.38 20,825 -0.98(-1.81%)
Oct 08, 2013 54.61 54.77 54.20 54.36 22,253 -0.28(-0.51%)
Oct 07, 2013 54.26 54.71 54.20 54.64 10,901 -0.33(-0.60%)
Oct 04, 2013 54.83 55.05 54.74 54.97 15,827 -0.51(-0.92%)
Oct 03, 2013 55.49 55.54 55.40 55.48 34,835 +0.76(+1.39%)
Oct 02, 2013 54.61 54.75 54.42 54.72 19,991 +0.22(+0.40%)
Oct 01, 2013 54.20 54.50 54.17 54.50 25,748 +0.25(+0.46%)
Sep 27, 2013 53.98 54.33 53.90 54.25 40,163 +0.88(+1.65%)
Sep 26, 2013 53.48 53.60 53.16 53.37 23,601 -0.19(-0.35%)
Sep 25, 2013 53.49 53.80 53.36 53.56 38,158 +0.24(+0.46%)
Sep 24, 2013 53.29 53.57 53.15 53.32 33,244 -0.27(-0.51%)
Sep 23, 2013 54.07 54.07 53.32 53.59 14,726 -0.65(-1.20%)
Sep 20, 2013 54.39 54.50 53.88 54.24 145,622 +1.29(+2.44%)
Sep 19, 2013 55.84 55.99 52.85 52.95 145,142 -2.65(-4.77%)
Sep 18, 2013 54.31 55.67 54.20 55.60 19,099 +1.93(+3.60%)
Sep 17, 2013 53.34 53.69 53.34 53.67 19,631 +0.92(+1.74%)
Sep 16, 2013 52.94 52.94 52.65 52.75 33,104 -0.25(-0.47%)
Sep 13, 2013 52.99 53.10 52.80 53.00 31,135 -0.32(-0.60%)
Sep 12, 2013 53.72 53.72 53.29 53.32 19,860 -0.66(-1.22%)
Sep 11, 2013 53.69 54.00 53.50 53.98 24,495 -0.75(-1.37%)
Sep 10, 2013 54.34 54.79 54.34 54.73 24,414 +1.34(+2.51%)
Sep 09, 2013 53.19 53.59 53.12 53.39 29,052 +0.84(+1.60%)
Sep 06, 2013 52.47 52.67 51.88 52.55 24,297 -0.42(-0.79%)
Sep 05, 2013 52.69 53.00 52.63 52.97 17,071 +0.33(+0.63%)
Sep 04, 2013 52.18 52.75 52.17 52.64 344,885 -0.48(-0.90%)
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.