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 (%)
Apr 28, 2017 100.87 100.87 100.23 100.30 48,185 -0.22(-0.22%)
Apr 27, 2017 100.75 100.88 100.20 100.52 183,917 -0.15(-0.15%)
Apr 26, 2017 100.84 101.37 100.65 100.67 30,424 -0.88(-0.87%)
Apr 25, 2017 100.64 101.76 100.45 101.55 42,062 +1.31(+1.31%)
Apr 24, 2017 99.77 100.24 99.37 100.24 46,333 +3.49(+3.61%)
Apr 21, 2017 96.47 96.75 95.81 96.75 30,173 +1.25(+1.31%)
Apr 20, 2017 95.84 96.00 95.46 95.50 19,932 +0.91(+0.96%)
Apr 19, 2017 95.00 95.14 94.59 94.59 33,615 -0.88(-0.92%)
Apr 18, 2017 95.70 95.70 95.05 95.47 38,664 +0.32(+0.34%)
Apr 17, 2017 94.38 95.39 94.38 95.15 41,828 +0.72(+0.76%)
Apr 13, 2017 94.65 94.99 94.30 94.43 17,489 -0.13(-0.14%)
Apr 12, 2017 93.44 94.56 93.39 94.56 29,315 +1.14(+1.22%)
Apr 11, 2017 93.88 93.97 92.97 93.42 30,674 -0.65(-0.69%)
Apr 10, 2017 94.09 94.22 94.00 94.07 57,370 -0.32(-0.34%)
Apr 07, 2017 93.98 94.73 93.98 94.39 19,891 +0.38(+0.40%)
Apr 06, 2017 94.23 94.24 93.86 94.01 39,194 +0.54(+0.58%)
Apr 05, 2017 94.29 94.45 93.31 93.47 75,409 -1.43(-1.51%)
Apr 04, 2017 94.68 94.90 94.54 94.90 278,149 +0.76(+0.80%)
Apr 03, 2017 94.58 94.59 93.51 94.14 53,583 -1.05(-1.10%)
Mar 31, 2017 94.90 95.50 94.66 95.19 29,104 +0.22(+0.23%)
Mar 30, 2017 95.11 95.36 94.89 94.97 48,959 -0.91(-0.95%)
Mar 29, 2017 95.73 95.95 95.55 95.88 22,443 -0.52(-0.54%)
Mar 28, 2017 96.35 96.65 96.17 96.40 44,230 +0.24(+0.25%)
Mar 27, 2017 95.96 96.30 95.55 96.16 50,493 -0.19(-0.20%)
Mar 24, 2017 96.64 96.68 96.31 96.35 14,857 -0.27(-0.28%)
Mar 23, 2017 96.09 96.97 95.88 96.62 34,103 -0.10(-0.10%)
Mar 22, 2017 96.57 97.06 96.44 96.72 45,245 -0.61(-0.62%)
Mar 21, 2017 98.47 98.47 96.87 97.33 46,746 -0.06(-0.07%)
Mar 20, 2017 98.01 98.05 97.27 97.39 105,991 -1.06(-1.08%)
Mar 17, 2017 98.83 98.89 98.33 98.45 54,655 -0.19(-0.19%)
Mar 16, 2017 97.74 98.70 97.53 98.64 90,253 +2.02(+2.09%)
Mar 15, 2017 94.30 96.62 94.23 96.62 355,208 +3.37(+3.61%)
Mar 14, 2017 94.06 94.16 93.20 93.25 51,480 -2.75(-2.87%)
Mar 13, 2017 95.77 96.04 95.48 96.00 45,818 +0.06(+0.07%)
Mar 10, 2017 94.64 96.03 94.20 95.94 49,279 +1.69(+1.79%)
Mar 09, 2017 94.69 94.76 93.79 94.25 106,511 +2.53(+2.75%)
Mar 08, 2017 91.37 92.31 91.25 91.72 342,446 +7.17(+8.48%)
Mar 07, 2017 84.66 84.73 84.18 84.56 57,508 -0.39(-0.46%)
Mar 06, 2017 84.86 84.98 84.51 84.95 39,756 -0.36(-0.42%)
Mar 03, 2017 85.03 85.32 84.75 85.31 34,987 -0.14(-0.16%)
Mar 02, 2017 85.24 85.91 85.24 85.45 19,568 +0.64(+0.75%)
Mar 01, 2017 84.15 84.94 84.08 84.81 31,461 +1.04(+1.24%)
Feb 28, 2017 83.75 84.16 83.55 83.77 92,244 +0.37(+0.44%)
Feb 27, 2017 83.53 84.00 83.40 83.40 27,583 +3.02(+3.76%)
Feb 24, 2017 80.08 80.43 80.01 80.38 34,230 -0.55(-0.68%)
Feb 23, 2017 80.91 81.12 80.85 80.93 17,420 +0.06(+0.07%)
Feb 22, 2017 80.40 80.87 80.20 80.87 21,762 +0.63(+0.79%)
Feb 21, 2017 79.68 80.43 79.68 80.24 38,294 +1.41(+1.78%)
Feb 17, 2017 78.83 78.83 78.83 0 -0.07(-0.08%)
Feb 16, 2017 78.88 79.05 78.63 78.90 26,559 -0.46(-0.58%)
Feb 15, 2017 78.61 79.36 78.60 79.36 17,592 -0.54(-0.68%)
Feb 14, 2017 80.38 80.38 79.61 79.90 22,544 -0.28(-0.35%)
Feb 13, 2017 80.48 80.66 80.04 80.18 28,253 +0.70(+0.87%)
Feb 10, 2017 79.07 79.55 79.07 79.48 12,352 +0.53(+0.68%)
Feb 09, 2017 78.17 79.11 78.12 78.95 50,582 +2.07(+2.69%)
Feb 08, 2017 77.11 76.41 76.88 61,981 -0.32(-0.41%)
Feb 07, 2017 77.80 77.88 77.00 77.20 25,209 +0.00(+0.00%)
Feb 06, 2017 77.78 77.91 77.08 77.20 38,191 -2.23(-2.81%)
Feb 03, 2017 78.99 79.43 78.93 79.43 25,206 +0.18(+0.23%)
Feb 02, 2017 79.69 79.92 79.17 79.25 61,643 -0.10(-0.13%)
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.