Adidas Ag ADR (OP: ADDYY )

179.25 USD +0.25 (+0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.85 25.08 24.76 24.82 11,002 -0.03(-0.12%)
May 27, 2010 24.50 24.91 24.44 24.85 9,258 +0.98(+4.11%)
May 26, 2010 24.21 24.42 23.87 23.87 9,878 -0.19(-0.79%)
May 25, 2010 23.65 24.06 23.57 24.06 20,776 -0.53(-2.16%)
May 24, 2010 24.57 24.85 24.40 24.59 3,163 -0.51(-2.03%)
May 21, 2010 24.51 25.40 24.50 25.10 10,305 +0.70(+2.87%)
May 20, 2010 24.14 24.88 24.10 24.40 17,868 -1.11(-4.35%)
May 19, 2010 25.32 25.51 25.05 25.51 7,605 -0.09(-0.35%)
May 18, 2010 26.33 26.33 25.35 25.60 9,293 -0.40(-1.54%)
May 17, 2010 26.15 26.29 25.60 26.00 15,767 -0.15(-0.57%)
May 14, 2010 26.49 26.49 25.80 26.15 13,704 -1.25(-4.56%)
May 13, 2010 27.61 27.79 27.33 27.40 12,372 -0.55(-1.97%)
May 12, 2010 28.10 28.10 27.86 27.95 11,687 +0.70(+2.57%)
May 11, 2010 27.30 27.50 27.12 27.25 14,922 +0.60(+2.25%)
May 10, 2010 26.65 26.70 26.50 26.65 11,314 +1.15(+4.51%)
May 07, 2010 26.20 26.40 25.15 25.50 17,752 -0.70(-2.67%)
May 06, 2010 26.67 26.86 25.90 26.20 25,582 -0.42(-1.58%)
May 05, 2010 26.62 27.10 26.62 26.62 14,665 -1.25(-4.49%)
May 04, 2010 28.55 28.56 27.83 27.87 12,947 -2.03(-6.79%)
May 03, 2010 29.58 29.93 29.20 29.90 9,367 +0.70(+2.40%)
Apr 30, 2010 29.45 29.45 29.15 29.20 6,012 -0.15(-0.51%)
Apr 29, 2010 29.10 29.35 29.03 29.35 6,310 +0.90(+3.16%)
Apr 28, 2010 28.75 28.75 28.25 28.45 8,216 -0.22(-0.77%)
Apr 27, 2010 29.75 29.95 28.67 28.67 32,350 -1.23(-4.11%)
Apr 26, 2010 29.82 30.00 29.78 29.90 311,536 +0.00(+0.00%)
Apr 23, 2010 29.70 30.00 29.60 29.90 13,596 +0.72(+2.47%)
Apr 22, 2010 28.15 29.18 28.03 29.18 11,791 +0.58(+2.03%)
Apr 21, 2010 28.52 28.67 28.40 28.60 3,752 +0.35(+1.24%)
Apr 20, 2010 28.07 28.30 28.07 28.25 5,305 +0.30(+1.07%)
Apr 19, 2010 27.50 27.95 27.50 27.95 4,134 +0.08(+0.29%)
Apr 16, 2010 27.85 27.99 27.75 27.87 4,928 -0.53(-1.87%)
Apr 15, 2010 28.12 28.50 28.12 28.40 6,629 -0.15(-0.53%)
Apr 14, 2010 28.56 28.65 28.48 28.55 5,035 +0.30(+1.06%)
Apr 13, 2010 28.20 28.25 27.93 28.25 3,983 +0.32(+1.15%)
Apr 12, 2010 27.84 28.10 27.84 27.93 4,169 +0.17(+0.61%)
Apr 09, 2010 27.53 27.80 27.53 27.76 13,139 +0.76(+2.81%)
Apr 08, 2010 26.55 27.00 26.53 27.00 4,484 +0.12(+0.45%)
Apr 07, 2010 27.03 27.07 26.87 26.88 5,769 -0.23(-0.85%)
Apr 06, 2010 27.08 27.12 26.95 27.11 9,113 -0.24(-0.88%)
Apr 05, 2010 27.30 27.35 27.19 27.35 7,582 +0.15(+0.55%)
Apr 01, 2010 27.20 27.20 27.20 0 +0.50(+1.87%)
Mar 31, 2010 26.60 26.87 26.52 26.70 83,893 -0.36(-1.33%)
Mar 30, 2010 27.26 27.26 26.90 27.06 7,354 -0.23(-0.84%)
Mar 29, 2010 27.15 27.33 27.14 27.29 7,694 +0.27(+1.00%)
Mar 26, 2010 26.90 27.02 26.55 27.02 16,219 +0.42(+1.58%)
Mar 25, 2010 26.77 26.80 26.59 26.60 9,842 +0.45(+1.72%)
Mar 24, 2010 26.20 26.37 26.10 26.15 6,103 -0.46(-1.73%)
Mar 23, 2010 26.48 26.61 26.48 26.61 9,774 +0.17(+0.64%)
Mar 22, 2010 25.95 26.45 25.95 26.44 8,652 -0.02(-0.08%)
Mar 19, 2010 26.47 26.52 26.33 26.46 7,136 +0.08(+0.30%)
Mar 18, 2010 26.54 26.56 26.20 26.38 30,110 +0.65(+2.53%)
Mar 17, 2010 25.85 25.88 25.62 25.73 6,051 -0.27(-1.04%)
Mar 16, 2010 25.83 26.06 25.83 26.00 45,604 +0.08(+0.31%)
Mar 15, 2010 25.78 25.92 25.75 25.92 8,513 -0.45(-1.71%)
Mar 12, 2010 26.31 26.37 26.20 26.37 3,786 +0.43(+1.66%)
Mar 11, 2010 25.65 25.94 25.63 25.94 10,620 +0.64(+2.53%)
Mar 10, 2010 25.13 25.40 25.13 25.30 6,653 +0.31(+1.24%)
Mar 09, 2010 24.92 25.05 24.90 24.99 5,627 -0.09(-0.36%)
Mar 08, 2010 25.15 25.15 24.95 25.08 3,587 -0.11(-0.44%)
Mar 05, 2010 25.02 25.25 25.01 25.19 45,646 +0.29(+1.16%)
Mar 04, 2010 25.09 25.16 24.69 24.90 20,736 +0.02(+0.08%)
Mar 03, 2010 24.70 25.05 24.61 24.88 9,081 -0.90(-3.49%)
Mar 02, 2010 25.55 26.00 25.55 25.78 7,127 -0.08(-0.31%)
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.