Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.84 +0.65 (+0.58%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.25 18.43 18.19 18.36 14,265 +0.25(+1.38%)
May 28, 2009 18.20 18.20 17.90 18.11 10,494 +0.11(+0.61%)
May 27, 2009 18.34 18.37 18.00 18.00 27,004 -0.45(-2.44%)
May 26, 2009 17.55 18.55 17.51 18.45 44,904 +0.10(+0.54%)
May 22, 2009 18.32 18.51 18.15 18.35 21,395 +0.24(+1.33%)
May 21, 2009 18.48 18.48 17.91 18.11 10,154 -0.59(-3.16%)
May 20, 2009 18.72 19.00 18.69 18.70 15,208 +0.38(+2.07%)
May 19, 2009 18.11 18.35 18.09 18.32 10,857 +0.96(+5.53%)
May 18, 2009 16.68 17.36 16.68 17.36 29,069 +1.36(+8.50%)
May 17, 2009 16.13 16.32 16.00 16.00 1,386 +0.01(+0.06%)
May 15, 2009 16.13 16.32 15.95 15.99 6,218 -0.51(-3.09%)
May 14, 2009 16.64 16.64 16.40 16.50 11,388 -0.39(-2.31%)
May 13, 2009 17.27 17.27 16.84 16.89 18,763 -1.01(-5.64%)
May 12, 2009 17.82 17.93 17.65 17.90 150,410 +0.91(+5.36%)
May 11, 2009 17.03 17.20 16.98 16.99 12,817 +0.11(+0.65%)
May 08, 2009 17.00 17.07 16.55 16.88 22,600 +0.38(+2.30%)
May 07, 2009 16.76 16.94 16.40 16.50 71,858 -0.10(-0.60%)
May 06, 2009 16.95 16.95 16.25 16.60 2,511,831 -0.50(-2.92%)
May 05, 2009 17.80 17.80 17.05 17.10 154,278 -2.40(-12.31%)
May 04, 2009 19.70 19.70 19.45 19.50 160,881 +0.75(+4.00%)
May 01, 2009 18.75 18.99 18.70 18.75 19,118 +0.05(+0.27%)
Apr 30, 2009 18.77 19.10 18.62 18.70 13,281 -0.20(-1.06%)
Apr 29, 2009 18.70 19.20 18.70 18.90 11,088 -0.31(-1.61%)
Apr 28, 2009 18.87 19.40 18.87 19.21 12,627 -0.24(-1.23%)
Apr 27, 2009 19.50 19.84 19.35 19.45 10,066 -0.80(-3.95%)
Apr 24, 2009 20.15 20.40 20.05 20.25 13,452 +0.40(+2.02%)
Apr 23, 2009 19.57 19.98 19.55 19.85 10,185 +1.07(+5.70%)
Apr 22, 2009 18.37 19.22 18.37 18.78 8,375 +0.48(+2.62%)
Apr 21, 2009 17.71 18.74 17.71 18.30 6,620 +0.70(+3.98%)
Apr 20, 2009 17.70 17.72 17.43 17.60 6,748 -0.63(-3.46%)
Apr 17, 2009 18.04 18.26 17.91 18.23 12,030 -0.28(-1.51%)
Apr 16, 2009 18.52 18.52 18.15 18.51 10,966 +0.21(+1.15%)
Apr 15, 2009 18.02 18.45 18.02 18.30 6,684 +0.03(+0.16%)
Apr 14, 2009 18.17 18.42 18.15 18.27 55,412 -0.34(-1.83%)
Apr 13, 2009 18.50 18.85 18.27 18.61 11,674 +0.44(+2.42%)
Apr 09, 2009 18.00 18.56 18.00 18.17 15,274 +0.82(+4.73%)
Apr 08, 2009 17.35 17.49 17.14 17.35 13,493 -0.14(-0.80%)
Apr 07, 2009 17.50 17.53 17.25 17.49 14,320 -0.43(-2.40%)
Apr 06, 2009 17.94 18.03 17.68 17.92 203,465 -0.33(-1.81%)
Apr 03, 2009 17.85 18.35 17.85 18.25 18,678 +0.72(+4.11%)
Apr 02, 2009 17.05 17.83 17.05 17.53 20,873 +0.77(+4.59%)
Apr 01, 2009 16.25 16.85 16.20 16.76 17,586 +0.20(+1.21%)
Mar 31, 2009 16.47 16.80 16.41 16.56 36,032 +0.41(+2.54%)
Mar 30, 2009 16.09 16.25 15.92 16.15 74,786 -1.62(-9.12%)
Mar 26, 2009 17.70 17.90 17.62 17.77 33,138 -0.08(-0.45%)
Mar 25, 2009 17.46 18.09 17.46 17.85 30,052 +0.79(+4.63%)
Mar 24, 2009 16.84 17.40 16.83 17.06 56,290 +0.11(+0.65%)
Mar 23, 2009 16.75 17.04 16.63 16.95 22,478 +0.88(+5.48%)
Mar 20, 2009 16.05 16.42 15.97 16.07 13,097 -0.63(-3.77%)
Mar 19, 2009 16.85 16.86 16.60 16.70 15,196 +0.75(+4.70%)
Mar 18, 2009 15.46 16.25 15.43 15.95 41,218 +0.27(+1.72%)
Mar 17, 2009 15.29 15.68 15.20 15.68 28,029 +0.05(+0.32%)
Mar 16, 2009 15.95 15.95 15.58 15.63 14,837 -0.28(-1.76%)
Mar 13, 2009 15.92 15.98 15.61 15.91 35,456 -0.41(-2.51%)
Mar 12, 2009 15.55 16.34 15.52 16.32 40,743 +0.49(+3.10%)
Mar 11, 2009 16.00 16.15 15.62 15.83 16,041 +0.08(+0.51%)
Mar 10, 2009 15.41 15.95 15.41 15.75 27,554 +1.08(+7.36%)
Mar 09, 2009 14.55 15.01 14.55 14.67 62,658 +0.17(+1.17%)
Mar 06, 2009 14.67 14.79 14.06 14.50 24,857 +0.39(+2.76%)
Mar 05, 2009 14.53 14.58 14.03 14.11 40,016 -0.38(-2.62%)
Mar 04, 2009 15.08 15.08 14.25 14.49 58,619 +0.24(+1.68%)
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.