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 (%)
Aug 31, 2021 176.69 177.86 176.30 177.50 37,414 -0.82(-0.46%)
Aug 30, 2021 178.32 178.50 177.94 178.32 32,260 -1.35(-0.75%)
Aug 27, 2021 177.98 179.81 177.61 179.67 38,002 +0.85(+0.48%)
Aug 26, 2021 179.40 179.85 178.56 178.82 21,661 -1.82(-1.01%)
Aug 25, 2021 180.19 180.79 179.79 180.64 24,739 +1.33(+0.74%)
Aug 24, 2021 178.19 179.76 177.81 179.31 31,171 -1.46(-0.81%)
Aug 23, 2021 180.00 180.87 179.69 180.77 49,853 +3.61(+2.04%)
Aug 20, 2021 176.71 177.34 175.91 177.16 31,482 -0.16(-0.09%)
Aug 19, 2021 177.04 178.46 176.00 177.32 123,204 -1.63(-0.91%)
Aug 18, 2021 178.72 180.59 178.42 178.95 41,904 -2.68(-1.48%)
Aug 17, 2021 183.88 184.76 181.11 181.63 131,359 -3.70(-2.00%)
Aug 16, 2021 185.22 187.01 184.03 185.33 25,149 -3.06(-1.62%)
Aug 13, 2021 188.70 189.03 187.47 188.39 41,566 +3.86(+2.09%)
Aug 12, 2021 181.59 184.98 180.98 184.53 41,576 +3.78(+2.09%)
Aug 11, 2021 180.93 181.44 180.28 180.75 31,800 -0.75(-0.41%)
Aug 10, 2021 181.55 182.06 180.60 181.50 36,182 -2.52(-1.37%)
Aug 09, 2021 185.56 186.41 184.00 184.02 29,986 +0.02(+0.01%)
Aug 06, 2021 185.47 186.37 182.80 184.00 67,996 -4.50(-2.39%)
Aug 05, 2021 188.81 190.55 187.60 188.50 74,961 -10.18(-5.12%)
Aug 04, 2021 196.68 199.44 196.28 198.68 155,684 +5.67(+2.94%)
Aug 03, 2021 191.74 193.02 190.24 193.01 55,365 +4.85(+2.58%)
Aug 02, 2021 187.11 189.33 186.94 188.16 214,958 +6.11(+3.36%)
Jul 30, 2021 182.67 182.67 181.57 182.05 127,104 -1.31(-0.71%)
Jul 29, 2021 183.37 183.81 182.94 183.36 20,395 +0.24(+0.13%)
Jul 28, 2021 182.47 183.46 182.03 183.12 24,420 -0.40(-0.22%)
Jul 27, 2021 184.93 184.93 182.14 183.52 24,056 -0.98(-0.53%)
Jul 26, 2021 185.35 185.73 184.00 184.50 27,004 -2.51(-1.34%)
Jul 23, 2021 185.49 187.32 184.75 187.01 36,572 +4.00(+2.19%)
Jul 22, 2021 183.05 184.05 182.69 183.01 62,867 -0.01(-0.01%)
Jul 21, 2021 181.84 183.08 181.74 183.02 43,665 +1.73(+0.95%)
Jul 20, 2021 179.31 181.58 178.67 181.29 75,339 +0.66(+0.37%)
Jul 19, 2021 180.15 180.75 178.84 180.63 27,770 -2.77(-1.51%)
Jul 16, 2021 184.25 185.72 182.50 183.40 32,498 -3.17(-1.70%)
Jul 15, 2021 187.64 188.33 185.80 186.57 47,826 -4.37(-2.29%)
Jul 14, 2021 189.57 191.07 189.47 190.94 25,525 +1.45(+0.77%)
Jul 13, 2021 189.44 190.17 189.00 189.49 22,953 -1.27(-0.67%)
Jul 12, 2021 190.47 191.43 190.22 190.76 16,126 +1.47(+0.78%)
Jul 09, 2021 187.43 189.38 187.43 189.29 18,396 +1.77(+0.94%)
Jul 08, 2021 185.68 187.84 183.75 187.52 31,471 -0.79(-0.42%)
Jul 07, 2021 188.75 189.29 187.60 188.31 20,446 +3.14(+1.70%)
Jul 06, 2021 185.47 185.79 184.01 185.17 26,808 -2.52(-1.34%)
Jul 02, 2021 187.55 188.65 186.45 187.69 31,509 +0.94(+0.50%)
Jul 01, 2021 187.74 188.19 186.00 186.75 19,973 -0.03(-0.02%)
Jun 30, 2021 185.97 187.29 185.46 186.78 39,866 -2.67(-1.41%)
Jun 29, 2021 188.39 189.94 188.00 189.45 50,317 +4.48(+2.42%)
Jun 28, 2021 186.10 186.30 184.37 184.97 52,115 -0.05(-0.03%)
Jun 25, 2021 184.37 185.93 184.11 185.02 98,379 +9.73(+5.55%)
Jun 24, 2021 174.90 175.29 174.37 175.29 35,898 +1.18(+0.68%)
Jun 23, 2021 174.59 175.30 173.49 174.11 33,198 -0.12(-0.07%)
Jun 22, 2021 172.31 174.60 171.90 174.23 57,464 +0.38(+0.22%)
Jun 21, 2021 172.50 173.88 171.86 173.85 183,303 +2.62(+1.53%)
Jun 18, 2021 171.96 172.95 169.64 171.23 141,077 -2.93(-1.68%)
Jun 17, 2021 174.56 175.15 173.25 174.16 34,115 -2.22(-1.26%)
Jun 16, 2021 176.30 178.25 175.92 176.38 30,826 -1.59(-0.89%)
Jun 15, 2021 177.57 178.37 176.95 177.97 47,589 -0.70(-0.39%)
Jun 14, 2021 177.73 178.89 177.73 178.67 40,920 -0.58(-0.32%)
Jun 11, 2021 179.56 180.08 178.31 179.25 255,617 +0.25(+0.14%)
Jun 10, 2021 176.95 179.21 176.95 179.00 217,165 +0.07(+0.04%)
Jun 09, 2021 179.58 179.99 178.33 178.93 24,022 -1.49(-0.83%)
Jun 08, 2021 180.96 181.45 179.49 180.42 29,231 -1.02(-0.56%)
Jun 07, 2021 181.33 181.89 180.90 181.44 20,319 +0.29(+0.16%)
Jun 04, 2021 181.16 181.40 180.55 181.15 39,998 -0.84(-0.46%)
Jun 03, 2021 180.91 182.00 180.24 181.99 47,280 -0.19(-0.10%)
Jun 02, 2021 181.66 182.68 181.08 182.18 29,281 -0.50(-0.27%)
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.