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 30, 2014 53.40 53.78 53.40 53.78 23,074 +0.38(+0.71%)
May 29, 2014 53.22 53.40 53.10 53.40 37,840 +0.06(+0.11%)
May 28, 2014 53.36 53.51 53.15 53.34 20,823 -0.26(-0.49%)
May 27, 2014 53.76 53.82 53.45 53.60 20,933 +0.59(+1.11%)
May 23, 2014 53.01 53.01 53.01 0 +0.23(+0.44%)
May 22, 2014 52.87 53.08 52.76 52.78 23,013 -0.27(-0.51%)
May 21, 2014 52.85 53.18 52.81 53.05 33,646 -0.08(-0.15%)
May 20, 2014 53.11 53.40 53.00 53.13 37,544 -0.22(-0.41%)
May 19, 2014 53.16 53.41 53.16 53.35 19,793 -0.15(-0.28%)
May 16, 2014 53.41 53.60 53.31 53.50 21,962 -0.45(-0.83%)
May 15, 2014 54.32 54.53 53.95 53.95 115,189 -0.11(-0.20%)
May 14, 2014 54.42 54.59 54.02 54.06 24,867 +0.01(+0.02%)
May 13, 2014 54.27 54.40 54.05 54.05 37,023 +0.72(+1.34%)
May 12, 2014 53.13 53.43 53.11 53.33 33,006 +0.33(+0.63%)
May 09, 2014 53.22 53.30 52.88 53.00 153,845 +0.06(+0.11%)
May 08, 2014 53.06 53.15 52.85 52.94 414,856 +0.70(+1.34%)
May 07, 2014 53.07 53.07 51.92 52.24 87,371 -0.23(-0.44%)
May 06, 2014 53.00 53.00 52.41 52.47 37,337 -0.93(-1.74%)
May 05, 2014 53.02 53.40 52.78 53.40 30,848 -0.01(-0.02%)
May 02, 2014 53.32 53.56 53.20 53.41 30,145 +0.26(+0.49%)
May 01, 2014 53.38 53.38 53.09 53.15 36,406 -0.21(-0.39%)
Apr 30, 2014 53.31 53.36 53.15 53.36 41,165 +0.21(+0.40%)
Apr 29, 2014 53.02 53.22 52.93 53.15 51,594 +0.48(+0.91%)
Apr 28, 2014 52.92 53.20 52.29 52.67 120,235 +0.03(+0.06%)
Apr 25, 2014 52.82 53.13 52.60 52.64 161,106 -0.27(-0.51%)
Apr 24, 2014 52.65 53.24 52.53 52.91 306,561 +0.06(+0.11%)
Apr 23, 2014 53.21 53.21 52.70 52.85 245,721 +0.44(+0.84%)
Apr 22, 2014 52.32 52.48 52.11 52.41 259,737 +0.06(+0.11%)
Apr 21, 2014 52.35 52.48 52.30 52.35 38,185 -0.10(-0.19%)
Apr 17, 2014 52.45 52.45 52.45 0 -0.82(-1.54%)
Apr 16, 2014 53.09 53.33 52.95 53.27 18,194 -0.28(-0.52%)
Apr 15, 2014 53.86 53.89 52.97 53.55 25,744 -0.53(-0.98%)
Apr 14, 2014 54.12 54.20 53.87 54.08 43,810 +0.11(+0.20%)
Apr 11, 2014 53.71 54.35 53.52 53.97 0 -0.02(-0.04%)
Apr 10, 2014 54.51 54.81 53.85 53.99 95,718 -0.52(-0.95%)
Apr 09, 2014 54.14 54.51 53.97 54.51 15,731 +1.07(+2.00%)
Apr 08, 2014 52.99 53.80 52.99 53.44 17,745 +0.54(+1.02%)
Apr 07, 2014 53.35 53.35 52.71 52.90 34,335 -0.67(-1.25%)
Apr 04, 2014 54.22 54.26 53.57 53.57 0 -0.65(-1.20%)
Apr 03, 2014 54.53 54.60 54.17 54.22 66,495 -0.69(-1.26%)
Apr 02, 2014 54.74 54.96 54.72 54.91 40,042 +0.24(+0.44%)
Apr 01, 2014 54.49 54.67 54.24 54.67 169,151 +0.37(+0.68%)
Mar 31, 2014 54.15 54.48 54.15 54.30 30,765 +0.16(+0.30%)
Mar 28, 2014 54.25 54.41 53.95 54.14 0 +0.63(+1.18%)
Mar 27, 2014 54.10 54.22 53.43 53.51 37,374 -0.43(-0.80%)
Mar 26, 2014 53.98 54.10 53.79 53.94 53,601 +1.24(+2.35%)
Mar 25, 2014 52.35 52.70 52.31 52.70 26,691 +0.55(+1.05%)
Mar 24, 2014 52.40 52.43 51.86 52.15 108,666 -0.28(-0.53%)
Mar 21, 2014 52.90 52.98 52.43 52.43 100,976 -0.94(-1.76%)
Mar 20, 2014 52.90 53.55 52.90 53.37 25,990 -0.44(-0.82%)
Mar 19, 2014 54.64 54.76 53.55 53.81 62,051 -1.65(-2.98%)
Mar 18, 2014 54.71 55.46 54.69 55.46 46,945 +1.01(+1.85%)
Mar 17, 2014 53.70 54.45 53.70 54.45 22,102 +0.90(+1.68%)
Mar 14, 2014 52.55 53.67 52.55 53.55 0 +1.10(+2.10%)
Mar 13, 2014 54.08 54.08 52.31 52.45 35,805 -1.67(-3.09%)
Mar 12, 2014 54.00 54.22 53.74 54.12 16,775 -0.63(-1.15%)
Mar 11, 2014 55.12 55.40 54.67 54.75 116,155 -0.47(-0.85%)
Mar 10, 2014 55.42 55.56 55.10 55.22 151,368 -0.73(-1.30%)
Mar 07, 2014 56.21 56.21 55.68 55.95 0 +0.21(+0.37%)
Mar 06, 2014 55.43 55.83 55.18 55.74 515,934 -0.23(-0.42%)
Mar 05, 2014 56.05 56.18 55.45 55.98 569,366 -1.35(-2.35%)
Mar 04, 2014 57.20 57.36 57.03 57.33 421,953 +1.62(+2.91%)
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.