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 29, 2020 132.65 134.82 130.89 133.18 169,700 +2.17(+1.66%)
May 28, 2020 130.15 133.06 129.68 131.01 74,215 +1.73(+1.34%)
May 27, 2020 129.21 129.59 127.27 129.28 47,343 +4.40(+3.52%)
May 26, 2020 125.53 126.24 124.88 124.88 36,409 +5.69(+4.77%)
May 22, 2020 118.00 119.40 117.60 119.19 35,400 +0.54(+0.46%)
May 21, 2020 119.87 119.90 118.04 118.65 45,127 -1.73(-1.44%)
May 20, 2020 120.04 121.22 119.76 120.38 52,054 +2.85(+2.42%)
May 19, 2020 118.97 119.66 117.53 117.53 70,710 -0.43(-0.36%)
May 18, 2020 114.19 118.25 114.19 117.96 69,382 +9.14(+8.40%)
May 15, 2020 108.05 108.82 107.67 108.82 47,700 +2.38(+2.24%)
May 14, 2020 103.06 106.44 102.27 106.44 55,078 -0.06(-0.06%)
May 13, 2020 108.42 108.42 105.90 106.50 51,041 -2.27(-2.09%)
May 12, 2020 111.49 111.49 108.77 108.77 94,641 -2.32(-2.09%)
May 11, 2020 111.51 111.96 110.27 111.09 93,551 -1.41(-1.25%)
May 08, 2020 112.56 113.27 112.02 112.50 145,600 -0.87(-0.77%)
May 07, 2020 113.17 113.75 112.27 113.37 67,755 +6.13(+5.72%)
May 06, 2020 107.83 108.59 107.24 107.24 38,093 -0.46(-0.43%)
May 05, 2020 106.88 108.33 106.71 107.70 76,893 -0.60(-0.55%)
May 04, 2020 106.03 108.79 105.61 108.30 199,571 -3.85(-3.43%)
May 01, 2020 112.91 113.79 111.23 112.15 38,700 -2.05(-1.80%)
Apr 30, 2020 114.65 115.28 113.05 114.20 97,711 -1.65(-1.42%)
Apr 29, 2020 114.16 116.07 113.80 115.85 117,225 +5.10(+4.60%)
Apr 28, 2020 112.86 112.95 110.00 110.75 62,174 -1.35(-1.20%)
Apr 27, 2020 109.48 112.82 109.00 112.10 57,589 +0.03(+0.03%)
Apr 24, 2020 110.65 112.60 109.49 112.07 31,400 +1.07(+0.96%)
Apr 23, 2020 111.97 114.06 110.62 111.00 43,914 -1.45(-1.29%)
Apr 22, 2020 112.45 112.65 111.25 112.45 50,022 -2.89(-2.51%)
Apr 21, 2020 116.36 118.01 114.58 115.34 52,660 -4.09(-3.42%)
Apr 20, 2020 118.74 121.06 118.33 119.43 49,341 -0.57(-0.47%)
Apr 17, 2020 119.47 120.00 117.96 120.00 73,200 +4.83(+4.19%)
Apr 16, 2020 116.20 116.20 113.44 115.17 84,732 -2.08(-1.77%)
Apr 15, 2020 118.56 118.71 116.42 117.25 74,966 -7.41(-5.94%)
Apr 14, 2020 122.40 125.83 122.22 124.66 67,542 +3.07(+2.52%)
Apr 13, 2020 124.24 124.24 119.00 121.59 46,042 -2.64(-2.13%)
Apr 09, 2020 121.70 124.24 121.42 124.23 46,200 +6.38(+5.41%)
Apr 08, 2020 116.87 118.42 115.57 117.85 63,568 +5.20(+4.62%)
Apr 07, 2020 116.10 116.10 112.09 112.65 55,103 +3.55(+3.25%)
Apr 06, 2020 107.02 109.55 106.64 109.10 105,429 +7.25(+7.12%)
Apr 03, 2020 102.52 102.80 100.99 101.85 82,300 -3.95(-3.73%)
Apr 02, 2020 107.39 108.39 105.34 105.80 42,718 -1.98(-1.84%)
Apr 01, 2020 108.56 109.91 107.11 107.78 53,150 -3.69(-3.31%)
Mar 31, 2020 113.15 114.41 111.02 111.47 44,492 -3.55(-3.09%)
Mar 30, 2020 112.00 115.48 111.33 115.02 63,472 +0.29(+0.25%)
Mar 27, 2020 115.62 117.72 113.74 114.73 75,100 -4.47(-3.75%)
Mar 26, 2020 115.32 119.47 114.53 119.20 68,982 +4.70(+4.11%)
Mar 25, 2020 112.59 116.01 111.00 114.50 158,813 +8.95(+8.48%)
Mar 24, 2020 103.13 106.48 102.20 105.55 67,195 +8.82(+9.12%)
Mar 23, 2020 96.76 99.19 96.21 96.73 152,645 -0.24(-0.25%)
Mar 20, 2020 102.43 104.02 95.00 96.97 424,000 +2.56(+2.72%)
Mar 19, 2020 93.52 97.26 92.53 94.41 276,012 +4.32(+4.80%)
Mar 18, 2020 93.98 94.80 87.65 90.09 397,507 -5.11(-5.37%)
Mar 17, 2020 95.21 97.00 94.08 95.20 185,386 +0.78(+0.83%)
Mar 16, 2020 93.56 101.63 93.17 94.42 442,942 -2.88(-2.96%)
Mar 13, 2020 102.19 102.19 93.89 97.30 422,000 +1.35(+1.41%)
Mar 12, 2020 101.89 101.95 91.00 95.95 418,614 -16.01(-14.30%)
Mar 11, 2020 115.19 115.75 110.59 111.96 272,540 -17.58(-13.57%)
Mar 10, 2020 130.67 130.83 124.82 129.54 61,566 +2.06(+1.62%)
Mar 09, 2020 130.39 131.29 127.48 127.48 69,433 -8.77(-6.44%)
Mar 06, 2020 135.63 137.14 134.84 136.25 325,900 -1.99(-1.44%)
Mar 05, 2020 138.96 140.11 137.41 138.24 111,553 -4.31(-3.02%)
Mar 04, 2020 140.38 142.55 138.91 142.55 110,218 +3.78(+2.72%)
Mar 03, 2020 141.17 142.91 137.51 138.77 151,083 +1.28(+0.93%)
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.