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 (%)
May 31, 2007 31.90 32.01 31.65 31.90 47,732 +0.40(+1.27%)
May 30, 2007 31.50 31.70 30.95 31.50 18,447 +0.50(+1.61%)
May 29, 2007 31.00 31.35 31.00 31.00 23,219 +0.00(+0.00%)
May 25, 2007 31.00 31.00 30.50 31.00 28,666 +1.00(+3.33%)
May 24, 2007 30.40 30.35 30.00 30.00 13,322 -0.40(-1.32%)
May 23, 2007 30.40 30.90 30.40 30.40 32,962 +0.15(+0.50%)
May 22, 2007 30.20 30.50 30.25 30.25 15,371 +0.05(+0.17%)
May 21, 2007 30.20 30.50 30.20 30.20 15,615 -0.60(-1.95%)
May 18, 2007 30.80 31.20 30.60 30.80 15,064 +0.50(+1.65%)
May 17, 2007 30.30 30.55 30.25 30.30 20,368 -0.15(-0.49%)
May 16, 2007 30.45 30.70 30.45 30.45 45,991 -0.50(-1.62%)
May 15, 2007 30.95 31.10 30.40 30.95 23,170 +0.30(+0.98%)
May 14, 2007 30.65 30.75 30.15 30.65 13,358 +0.30(+0.99%)
May 11, 2007 30.35 30.40 29.85 30.35 26,259 +0.60(+2.02%)
May 10, 2007 29.75 30.55 29.75 29.75 16,791 -0.85(-2.78%)
May 09, 2007 30.60 31.00 30.50 30.60 17,708 -0.10(-0.33%)
May 08, 2007 30.70 30.70 29.90 30.70 25,628 +2.00(+6.97%)
May 07, 2007 28.70 29.00 28.40 28.70 13,345 -0.30(-1.03%)
May 04, 2007 29.00 29.00 28.55 29.00 12,521 +0.40(+1.40%)
May 03, 2007 28.60 28.95 28.60 28.60 12,888 -0.55(-1.89%)
May 02, 2007 29.15 29.40 29.10 29.15 15,058 -0.40(-1.35%)
May 01, 2007 29.55 29.95 29.50 29.55 16,392 -0.20(-0.67%)
Apr 30, 2007 29.75 30.00 29.75 29.75 17,580 -0.15(-0.50%)
Apr 27, 2007 29.79 30.05 29.60 29.90 17,455 +0.11(+0.37%)
Apr 26, 2007 29.79 30.05 29.70 29.79 15,238 -0.06(-0.20%)
Apr 25, 2007 29.70 30.20 29.80 29.85 31,796 +0.15(+0.51%)
Apr 24, 2007 29.70 29.95 29.70 29.70 22,266 -0.10(-0.34%)
Apr 23, 2007 29.80 30.10 29.75 29.80 29,526 +0.05(+0.17%)
Apr 20, 2007 29.75 30.20 29.75 29.75 23,913 -0.70(-2.30%)
Apr 19, 2007 30.10 30.45 29.85 30.45 18,530 +0.35(+1.16%)
Apr 18, 2007 30.10 30.45 30.05 30.10 28,700 -0.50(-1.63%)
Apr 17, 2007 30.60 30.70 29.75 30.60 19,913 +1.05(+3.55%)
Apr 16, 2007 29.55 29.85 29.45 29.55 28,054 +0.05(+0.17%)
Apr 13, 2007 29.50 29.50 28.95 29.50 25,206 +0.55(+1.90%)
Apr 12, 2007 28.95 28.95 28.45 28.95 9,372 +0.20(+0.70%)
Apr 11, 2007 28.75 28.95 28.60 28.75 54,411 +0.25(+0.88%)
Apr 10, 2007 28.50 28.70 28.30 28.50 20,447 +0.75(+2.70%)
Apr 09, 2007 27.75 28.05 27.75 27.75 18,551 -0.15(-0.54%)
Apr 05, 2007 27.90 28.15 27.80 27.90 17,459 +0.45(+1.64%)
Apr 04, 2007 27.45 27.75 27.40 27.45 20,188 +0.03(+0.11%)
Apr 03, 2007 27.42 27.85 27.40 27.42 44,895 -0.03(-0.11%)
Apr 02, 2007 27.45 27.75 27.35 27.45 35,491 +0.20(+0.73%)
Mar 30, 2007 27.25 27.35 27.00 27.25 11,244 -0.10(-0.37%)
Mar 29, 2007 27.35 27.45 27.05 27.35 18,380 +0.55(+2.05%)
Mar 28, 2007 26.80 27.25 26.80 26.80 15,783 -0.20(-0.74%)
Mar 27, 2007 27.00 27.30 26.95 27.00 15,851 +1.00(+3.85%)
Mar 26, 2007 26.00 26.25 25.90 26.00 156,660 -0.30(-1.14%)
Mar 23, 2007 26.30 26.80 25.60 26.30 36,853 +0.60(+2.33%)
Mar 22, 2007 25.70 26.05 25.70 25.70 161,764 -0.30(-1.15%)
Mar 21, 2007 26.00 26.10 25.65 26.00 15,650 +0.45(+1.76%)
Mar 20, 2007 25.55 25.95 25.35 25.55 12,244 +0.50(+2.00%)
Mar 19, 2007 25.05 25.36 20.05 25.05 19,602 +0.10(+0.40%)
Mar 16, 2007 24.95 24.95 24.55 24.95 19,584 +0.65(+2.67%)
Mar 15, 2007 24.30 24.45 23.95 24.30 19,843 +0.35(+1.46%)
Mar 14, 2007 23.95 24.35 23.90 23.95 11,050 +0.10(+0.42%)
Mar 13, 2007 24.60 24.40 23.85 23.85 62,927 -0.75(-3.05%)
Mar 12, 2007 24.60 24.65 24.25 24.60 15,772 +0.30(+1.23%)
Mar 09, 2007 24.30 24.60 24.30 24.30 19,852 +0.60(+2.53%)
Mar 08, 2007 23.70 23.95 23.60 23.70 53,707 +0.40(+1.72%)
Mar 07, 2007 23.30 23.45 23.10 23.30 33,665 -0.15(-0.64%)
Mar 06, 2007 23.45 23.45 23.05 23.45 28,073 +0.50(+2.18%)
Mar 05, 2007 22.95 23.55 22.95 22.95 44,155 -1.05(-4.38%)
Mar 02, 2007 24.40 24.15 23.85 24.00 30,082 -0.40(-1.64%)
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.