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, 2010 25.40 25.65 25.16 25.35 17,603 +0.30(+1.20%)
Aug 30, 2010 25.35 25.35 25.05 25.05 7,165 -0.47(-1.84%)
Aug 27, 2010 25.65 25.67 24.95 25.52 5,898 -0.15(-0.58%)
Aug 26, 2010 25.70 25.87 25.58 25.67 5,198 -0.28(-1.08%)
Aug 25, 2010 25.75 25.95 25.58 25.95 7,071 +0.24(+0.93%)
Aug 24, 2010 25.52 25.80 25.43 25.71 9,390 -0.19(-0.73%)
Aug 23, 2010 26.10 26.20 25.88 25.90 14,042 -0.18(-0.69%)
Aug 20, 2010 26.23 26.23 25.94 26.08 12,654 -0.79(-2.94%)
Aug 19, 2010 27.40 27.40 26.70 26.87 3,777 -0.48(-1.76%)
Aug 18, 2010 27.43 27.50 27.19 27.35 5,206 -0.45(-1.62%)
Aug 17, 2010 27.45 27.85 27.30 27.80 5,493 +0.45(+1.65%)
Aug 16, 2010 27.30 27.46 27.08 27.35 15,430 +0.60(+2.24%)
Aug 13, 2010 26.82 27.05 26.65 26.75 3,298 -0.20(-0.74%)
Aug 12, 2010 26.81 26.95 26.75 26.95 2,678 +0.08(+0.30%)
Aug 11, 2010 27.25 27.25 26.71 26.87 3,752 -1.22(-4.34%)
Aug 10, 2010 27.60 28.15 27.41 28.09 10,272 -0.32(-1.13%)
Aug 09, 2010 28.25 28.55 28.15 28.41 6,256 -0.39(-1.35%)
Aug 06, 2010 28.60 29.00 28.60 28.80 5,167 +0.25(+0.88%)
Aug 05, 2010 28.45 28.55 28.34 28.55 7,818 +0.70(+2.51%)
Aug 04, 2010 27.65 28.00 27.65 27.85 11,827 +0.15(+0.54%)
Aug 03, 2010 27.82 27.90 27.65 27.70 21,909 -0.16(-0.57%)
Aug 02, 2010 27.90 28.00 27.70 27.86 12,814 +0.72(+2.65%)
Jul 30, 2010 26.50 27.24 26.50 27.14 3,230 +0.44(+1.65%)
Jul 29, 2010 27.05 27.05 26.53 26.70 9,013 -0.09(-0.34%)
Jul 28, 2010 27.05 27.15 26.77 26.79 4,038 -0.69(-2.49%)
Jul 27, 2010 27.60 27.60 27.20 27.48 48,249 +0.05(+0.20%)
Jul 26, 2010 27.21 27.45 27.21 27.42 54,791 -0.07(-0.25%)
Jul 23, 2010 27.45 27.59 27.25 27.49 5,367 +0.34(+1.25%)
Jul 22, 2010 26.66 27.39 26.66 27.15 43,389 +1.81(+7.14%)
Jul 21, 2010 25.92 25.92 25.34 25.34 19,034 -0.71(-2.73%)
Jul 20, 2010 25.77 26.05 25.72 26.05 19,297 +0.40(+1.56%)
Jul 19, 2010 25.89 25.89 25.50 25.65 7,544 +0.15(+0.59%)
Jul 16, 2010 25.76 25.76 25.50 25.50 2,296 -0.75(-2.86%)
Jul 15, 2010 26.46 26.52 26.05 26.25 6,218 +0.35(+1.35%)
Jul 14, 2010 25.65 26.15 25.65 25.90 6,036 -0.30(-1.15%)
Jul 13, 2010 25.93 26.25 25.93 26.20 6,876 +0.60(+2.34%)
Jul 12, 2010 25.66 25.66 25.50 25.60 3,576 -0.14(-0.54%)
Jul 09, 2010 25.44 25.80 25.44 25.74 5,896 +0.39(+1.54%)
Jul 08, 2010 25.35 25.35 25.15 25.35 3,672 -0.18(-0.71%)
Jul 07, 2010 25.10 25.53 25.05 25.53 12,779 +0.76(+3.07%)
Jul 06, 2010 25.03 25.24 24.70 24.77 9,282 +0.42(+1.72%)
Jul 02, 2010 24.45 24.59 24.23 24.35 10,196 +0.01(+0.04%)
Jul 01, 2010 24.50 24.50 24.14 24.34 6,761 +0.19(+0.79%)
Jun 30, 2010 24.47 24.55 24.15 24.15 10,856 -0.10(-0.41%)
Jun 29, 2010 24.55 24.65 24.12 24.25 15,541 -1.35(-5.27%)
Jun 25, 2010 25.62 25.80 25.44 25.60 4,828 +0.30(+1.19%)
Jun 24, 2010 25.50 25.50 25.21 25.30 6,509 -1.10(-4.17%)
Jun 23, 2010 26.25 26.40 26.00 26.40 8,718 +0.33(+1.27%)
Jun 22, 2010 26.15 26.46 25.97 26.07 26,420 +0.18(+0.70%)
Jun 21, 2010 26.55 26.59 25.88 25.89 17,169 -0.26(-0.99%)
Jun 18, 2010 26.45 26.50 26.15 26.15 4,813 -0.34(-1.28%)
Jun 17, 2010 26.48 26.50 26.19 26.49 5,208 +0.19(+0.72%)
Jun 16, 2010 26.20 26.35 26.20 26.30 5,675 -0.39(-1.46%)
Jun 15, 2010 26.46 26.80 26.45 26.69 3,509 +0.44(+1.68%)
Jun 14, 2010 26.45 26.65 26.25 26.25 6,579 +0.19(+0.73%)
Jun 11, 2010 26.00 26.32 25.80 26.06 10,847 -0.48(-1.81%)
Jun 10, 2010 26.20 26.55 26.20 26.54 14,917 +1.39(+5.53%)
Jun 09, 2010 25.55 25.75 25.15 25.15 15,487 +0.20(+0.80%)
Jun 08, 2010 24.80 25.10 24.71 24.95 13,118 +0.20(+0.81%)
Jun 07, 2010 24.93 25.09 24.75 24.75 4,824 +0.50(+2.06%)
Jun 04, 2010 24.84 24.92 24.25 24.25 11,036 -1.20(-4.72%)
Jun 03, 2010 25.58 25.62 25.40 25.45 10,537 +0.05(+0.20%)
Jun 02, 2010 25.00 25.40 25.00 25.40 25,004 +0.55(+2.21%)
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.