Adidas Ag ADR (OP: ADDYY )

174.16 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 36.39 36.60 36.20 36.40 71,480 +0.56(+1.56%)
May 23, 2011 35.76 36.05 35.60 35.84 12,612 -0.93(-2.53%)
May 20, 2011 36.93 37.03 36.62 36.77 8,377 -0.13(-0.35%)
May 19, 2011 36.50 36.93 36.46 36.90 14,812 +0.19(+0.52%)
May 18, 2011 36.48 36.80 36.45 36.71 23,702 -0.01(-0.03%)
May 17, 2011 36.26 36.72 36.10 36.72 224,163 -0.06(-0.16%)
May 16, 2011 36.34 37.27 36.10 36.78 215,340 +0.46(+1.27%)
May 13, 2011 36.71 36.90 36.20 36.32 14,377 -1.17(-3.12%)
May 12, 2011 36.87 37.81 36.45 37.49 70,178 +0.71(+1.93%)
May 11, 2011 37.68 37.68 36.55 36.78 14,589 -0.96(-2.54%)
May 10, 2011 37.53 38.02 37.53 37.74 13,717 -0.17(-0.45%)
May 09, 2011 38.10 38.10 37.56 37.91 19,021 +0.13(+0.34%)
May 06, 2011 38.54 38.54 37.38 37.78 31,734 -1.39(-3.55%)
May 05, 2011 38.05 39.25 38.05 39.17 16,594 +2.05(+5.52%)
May 04, 2011 37.30 37.30 36.90 37.12 54,986 +0.03(+0.08%)
May 03, 2011 37.05 37.50 37.05 37.09 787,089 +0.09(+0.24%)
May 02, 2011 37.12 37.12 37.00 37.00 17,844 -0.39(-1.04%)
Apr 29, 2011 37.37 37.44 37.18 37.39 7,239 +0.34(+0.92%)
Apr 28, 2011 36.55 37.05 36.55 37.05 9,686 +0.43(+1.17%)
Apr 27, 2011 35.95 36.62 35.86 36.62 85,704 +0.32(+0.88%)
Apr 26, 2011 35.99 36.30 35.92 36.30 10,760 +0.44(+1.23%)
Apr 25, 2011 35.91 35.91 35.57 35.86 11,276 +0.13(+0.36%)
Apr 21, 2011 35.65 35.76 35.28 35.73 15,364 -0.02(-0.06%)
Apr 20, 2011 35.25 35.75 35.19 35.75 51,984 +1.56(+4.56%)
Apr 19, 2011 33.94 34.20 33.87 34.19 8,472 +0.74(+2.21%)
Apr 18, 2011 33.50 33.50 32.88 33.45 153,059 -0.51(-1.50%)
Apr 15, 2011 33.91 34.10 33.78 33.96 42,308 +0.52(+1.56%)
Apr 14, 2011 32.78 33.52 32.78 33.44 63,689 +0.67(+2.04%)
Apr 13, 2011 32.96 33.20 32.70 32.77 20,945 +0.13(+0.40%)
Apr 12, 2011 32.76 32.80 32.52 32.64 9,682 -0.16(-0.49%)
Apr 11, 2011 32.94 33.05 32.73 32.80 15,214 -0.14(-0.43%)
Apr 08, 2011 32.98 33.05 32.75 32.94 8,052 +0.39(+1.20%)
Apr 07, 2011 32.42 32.62 32.41 32.55 7,215 -0.29(-0.88%)
Apr 06, 2011 32.85 32.90 32.64 32.84 13,741 +0.53(+1.64%)
Apr 05, 2011 32.19 32.51 32.16 32.31 11,066 +0.52(+1.64%)
Apr 04, 2011 32.00 32.00 31.65 31.79 28,688 +0.02(+0.06%)
Apr 01, 2011 31.50 31.78 31.45 31.77 12,196 +0.16(+0.51%)
Mar 31, 2011 31.72 31.81 31.60 31.61 5,718 -0.21(-0.66%)
Mar 30, 2011 31.40 31.86 31.40 31.82 8,008 +0.36(+1.14%)
Mar 29, 2011 31.45 31.47 31.14 31.46 19,280 -0.12(-0.38%)
Mar 28, 2011 31.40 31.88 31.40 31.58 8,702 +0.14(+0.45%)
Mar 25, 2011 31.52 31.74 31.33 31.44 7,016 -0.42(-1.32%)
Mar 24, 2011 31.72 32.03 31.72 31.86 7,887 +0.76(+2.44%)
Mar 23, 2011 30.89 31.25 30.87 31.10 27,143 -0.28(-0.89%)
Mar 22, 2011 31.50 31.50 31.21 31.38 8,134 -0.12(-0.38%)
Mar 21, 2011 31.26 31.52 31.26 31.50 15,273 +0.91(+2.97%)
Mar 18, 2011 30.97 30.99 30.48 30.59 14,489 -0.18(-0.58%)
Mar 17, 2011 30.53 30.84 30.53 30.77 8,781 +0.75(+2.50%)
Mar 16, 2011 30.76 30.89 29.70 30.02 7,399 -0.98(-3.16%)
Mar 15, 2011 30.20 31.00 30.05 31.00 15,563 -0.96(-3.00%)
Mar 14, 2011 31.80 32.00 31.72 31.96 14,769 -0.27(-0.84%)
Mar 11, 2011 32.03 32.23 31.92 32.23 20,697 -0.11(-0.34%)
Mar 10, 2011 32.55 32.69 32.34 32.34 6,647 -0.49(-1.49%)
Mar 09, 2011 33.15 33.15 32.52 32.83 9,220 -0.07(-0.21%)
Mar 08, 2011 32.40 32.94 32.33 32.90 8,123 +0.03(+0.09%)
Mar 07, 2011 33.30 33.30 32.55 32.87 99,622 +0.03(+0.09%)
Mar 04, 2011 33.18 33.18 32.63 32.84 6,958 -0.67(-2.00%)
Mar 03, 2011 33.51 33.51 33.13 33.51 6,139 +0.89(+2.73%)
Mar 02, 2011 32.58 32.93 32.30 32.62 59,007 +0.64(+2.00%)
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.