Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.50 +0.31 (+0.28%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 83.27 83.28 82.44 83.14 79,345 -1.63(-1.93%)
Aug 30, 2016 85.32 85.48 84.70 84.77 109,741 -0.70(-0.82%)
Aug 29, 2016 85.37 85.47 85.24 85.47 31,645 +0.13(+0.15%)
Aug 26, 2016 86.55 87.03 85.09 85.34 34,811 -0.19(-0.23%)
Aug 25, 2016 86.08 86.11 85.40 85.53 39,017 -0.42(-0.48%)
Aug 24, 2016 86.23 86.37 85.88 85.95 60,112 -1.06(-1.22%)
Aug 23, 2016 87.20 87.23 86.80 87.01 47,561 -0.14(-0.16%)
Aug 22, 2016 87.17 87.33 87.02 87.15 54,029 -1.50(-1.69%)
Aug 19, 2016 88.71 88.85 88.31 88.65 43,118 +0.05(+0.06%)
Aug 18, 2016 88.66 88.71 88.34 88.60 27,126 +0.18(+0.20%)
Aug 17, 2016 88.38 88.50 87.79 88.42 73,976 +0.66(+0.75%)
Aug 16, 2016 87.45 87.97 87.36 87.76 46,199 +0.34(+0.39%)
Aug 15, 2016 86.87 87.54 86.78 87.42 49,721 +0.79(+0.91%)
Aug 12, 2016 86.64 86.88 86.25 86.63 84,303 +0.81(+0.94%)
Aug 11, 2016 85.37 86.24 85.28 85.82 131,183 +0.92(+1.09%)
Aug 10, 2016 84.44 85.06 84.41 84.89 126,118 +2.58(+3.13%)
Aug 09, 2016 81.77 82.52 81.75 82.32 31,526 +0.44(+0.54%)
Aug 08, 2016 81.62 82.09 81.62 81.88 128,611 +0.10(+0.13%)
Aug 05, 2016 80.57 81.80 80.43 81.78 449,519 +0.20(+0.24%)
Aug 04, 2016 80.07 81.96 80.04 81.58 697,619 -1.77(-2.12%)
Aug 03, 2016 82.38 83.38 82.38 83.35 386,882 +0.02(+0.02%)
Aug 02, 2016 83.03 83.48 82.87 83.33 558,733 +0.23(+0.28%)
Aug 01, 2016 82.36 83.19 82.17 83.10 300,194 +1.16(+1.41%)
Jul 29, 2016 81.62 82.07 81.53 81.94 616,985 +1.68(+2.10%)
Jul 28, 2016 79.67 80.41 79.67 80.26 128,191 +2.58(+3.32%)
Jul 27, 2016 77.25 77.71 77.06 77.68 207,277 +0.67(+0.86%)
Jul 26, 2016 76.80 77.15 76.36 77.02 188,339 +0.64(+0.83%)
Jul 25, 2016 76.28 76.38 75.95 76.38 203,610 +0.86(+1.14%)
Jul 22, 2016 75.40 75.69 75.13 75.52 338,842 -0.30(-0.40%)
Jul 21, 2016 76.60 76.63 75.71 75.82 186,181 +0.91(+1.21%)
Jul 20, 2016 74.13 75.27 74.10 74.91 115,622 +2.09(+2.87%)
Jul 19, 2016 73.17 73.22 72.69 72.82 80,714 +0.12(+0.17%)
Jul 18, 2016 72.67 72.99 72.52 72.70 125,872 -0.02(-0.03%)
Jul 15, 2016 72.41 72.89 72.41 72.72 27,146 +0.56(+0.78%)
Jul 14, 2016 72.17 72.52 71.92 72.16 225,792 -0.36(-0.50%)
Jul 13, 2016 72.49 72.86 72.39 72.52 351,807 +0.52(+0.72%)
Jul 12, 2016 72.30 72.53 71.82 72.00 358,824 +0.69(+0.97%)
Jul 11, 2016 71.35 71.73 71.23 71.31 327,889 +1.45(+2.08%)
Jul 08, 2016 70.20 69.79 69.86 268,836 +0.07(+0.10%)
Jul 07, 2016 70.60 70.65 69.53 69.79 519,479 +0.66(+0.95%)
Jul 05, 2016 69.83 69.91 69.02 69.13 682,272 -1.73(-2.44%)
Jul 01, 2016 70.86 70.86 70.86 0 -0.83(-1.16%)
Jun 30, 2016 70.70 71.83 70.65 71.69 372,729 +1.44(+2.05%)
Jun 29, 2016 69.17 70.65 69.05 70.25 330,792 +1.83(+2.68%)
Jun 28, 2016 67.88 68.47 67.78 68.42 41,679 +1.98(+2.97%)
Jun 27, 2016 66.26 66.44 65.46 66.44 55,359 -0.32(-0.48%)
Jun 24, 2016 66.42 67.16 66.25 66.76 127,095 -3.86(-5.47%)
Jun 23, 2016 70.01 70.62 69.39 70.62 72,053 +0.92(+1.32%)
Jun 22, 2016 70.19 70.23 69.70 69.70 44,166 +0.09(+0.14%)
Jun 21, 2016 68.98 69.83 68.70 69.61 26,378 +0.72(+1.04%)
Jun 20, 2016 68.54 69.00 68.31 68.89 27,851 +2.35(+3.53%)
Jun 17, 2016 66.13 66.68 65.71 66.54 23,932 +1.13(+1.73%)
Jun 16, 2016 64.11 65.46 63.97 65.41 70,458 +0.66(+1.03%)
Jun 15, 2016 64.83 65.20 64.60 64.75 85,459 +0.01(+0.01%)
Jun 14, 2016 64.81 64.89 64.00 64.74 85,876 -1.27(-1.92%)
Jun 13, 2016 66.77 67.00 66.00 66.01 89,748 -0.72(-1.08%)
Jun 10, 2016 67.00 67.35 66.60 66.73 121,821 -0.93(-1.37%)
Jun 09, 2016 67.34 67.70 67.14 67.66 98,493 -0.42(-0.62%)
Jun 08, 2016 67.87 68.28 67.86 68.08 88,313 +0.20(+0.29%)
Jun 07, 2016 67.98 68.00 67.57 67.88 245,504 +1.16(+1.74%)
Jun 06, 2016 66.54 66.90 66.38 66.72 194,667 +0.42(+0.64%)
Jun 03, 2016 66.36 66.44 65.87 66.30 98,117 +0.92(+1.40%)
Jun 02, 2016 65.06 65.40 64.82 65.38 104,530 +0.56(+0.86%)
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.