Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.72 +0.53 (+0.48%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 158.16 158.91 156.75 158.12 122,356 +1.02(+0.65%)
Sep 29, 2021 157.13 157.93 156.19 157.10 48,371 +0.80(+0.51%)
Sep 28, 2021 158.28 158.44 155.27 156.30 60,519 -6.37(-3.92%)
Sep 27, 2021 163.50 163.64 162.23 162.67 70,812 -2.17(-1.32%)
Sep 24, 2021 164.78 165.44 163.80 164.84 59,978 -5.26(-3.09%)
Sep 23, 2021 169.44 170.72 169.18 170.10 32,893 +3.44(+2.06%)
Sep 22, 2021 166.56 167.58 165.85 166.66 43,876 +1.01(+0.61%)
Sep 21, 2021 165.54 167.00 164.66 165.65 41,784 +0.95(+0.58%)
Sep 20, 2021 163.12 165.15 162.85 164.70 53,090 -1.27(-0.76%)
Sep 17, 2021 167.70 167.85 165.00 165.97 39,640 -2.45(-1.46%)
Sep 16, 2021 167.38 168.59 167.07 168.42 55,048 -0.33(-0.20%)
Sep 15, 2021 169.91 169.91 167.48 168.75 169,389 -4.39(-2.54%)
Sep 14, 2021 173.59 174.13 172.76 173.14 35,090 -3.00(-1.70%)
Sep 13, 2021 176.09 176.81 175.18 176.13 37,142 -0.09(-0.05%)
Sep 10, 2021 178.85 178.85 176.00 176.23 28,754 +0.02(+0.01%)
Sep 09, 2021 175.86 177.13 175.43 176.21 31,279 +0.31(+0.18%)
Sep 08, 2021 176.53 177.20 175.16 175.90 34,507 -1.36(-0.77%)
Sep 07, 2021 178.75 179.48 177.26 177.26 31,471 +0.04(+0.02%)
Sep 03, 2021 176.07 178.57 175.63 177.22 56,749 -1.90(-1.06%)
Sep 02, 2021 179.32 179.46 178.10 179.12 28,203 +0.60(+0.34%)
Sep 01, 2021 178.88 179.32 178.01 178.52 39,141 +1.02(+0.57%)
Aug 31, 2021 176.69 177.86 176.30 177.50 37,414 -0.82(-0.46%)
Aug 30, 2021 178.32 178.50 177.94 178.32 32,260 -1.35(-0.75%)
Aug 27, 2021 177.98 179.81 177.61 179.67 38,002 +0.85(+0.48%)
Aug 26, 2021 179.40 179.85 178.56 178.82 21,661 -1.82(-1.01%)
Aug 25, 2021 180.19 180.79 179.79 180.64 24,739 +1.33(+0.74%)
Aug 24, 2021 178.19 179.76 177.81 179.31 31,171 -1.46(-0.81%)
Aug 23, 2021 180.00 180.87 179.69 180.77 49,853 +3.61(+2.04%)
Aug 20, 2021 176.71 177.34 175.91 177.16 31,482 -0.16(-0.09%)
Aug 19, 2021 177.04 178.46 176.00 177.32 123,204 -1.63(-0.91%)
Aug 18, 2021 178.72 180.59 178.42 178.95 41,904 -2.68(-1.48%)
Aug 17, 2021 183.88 184.76 181.11 181.63 131,359 -3.70(-2.00%)
Aug 16, 2021 185.22 187.01 184.03 185.33 25,149 -3.06(-1.62%)
Aug 13, 2021 188.70 189.03 187.47 188.39 41,566 +3.86(+2.09%)
Aug 12, 2021 181.59 184.98 180.98 184.53 41,576 +3.78(+2.09%)
Aug 11, 2021 180.93 181.44 180.28 180.75 31,800 -0.75(-0.41%)
Aug 10, 2021 181.55 182.06 180.60 181.50 36,182 -2.52(-1.37%)
Aug 09, 2021 185.56 186.41 184.00 184.02 29,986 +0.02(+0.01%)
Aug 06, 2021 185.47 186.37 182.80 184.00 67,996 -4.50(-2.39%)
Aug 05, 2021 188.81 190.55 187.60 188.50 74,961 -10.18(-5.12%)
Aug 04, 2021 196.68 199.44 196.28 198.68 155,684 +5.67(+2.94%)
Aug 03, 2021 191.74 193.02 190.24 193.01 55,365 +4.85(+2.58%)
Aug 02, 2021 187.11 189.33 186.94 188.16 214,958 +6.11(+3.36%)
Jul 30, 2021 182.67 182.67 181.57 182.05 127,104 -1.31(-0.71%)
Jul 29, 2021 183.37 183.81 182.94 183.36 20,395 +0.24(+0.13%)
Jul 28, 2021 182.47 183.46 182.03 183.12 24,420 -0.40(-0.22%)
Jul 27, 2021 184.93 184.93 182.14 183.52 24,056 -0.98(-0.53%)
Jul 26, 2021 185.35 185.73 184.00 184.50 27,004 -2.51(-1.34%)
Jul 23, 2021 185.49 187.32 184.75 187.01 36,572 +4.00(+2.19%)
Jul 22, 2021 183.05 184.05 182.69 183.01 62,867 -0.01(-0.01%)
Jul 21, 2021 181.84 183.08 181.74 183.02 43,665 +1.73(+0.95%)
Jul 20, 2021 179.31 181.58 178.67 181.29 75,339 +0.66(+0.37%)
Jul 19, 2021 180.15 180.75 178.84 180.63 27,770 -2.77(-1.51%)
Jul 16, 2021 184.25 185.72 182.50 183.40 32,498 -3.17(-1.70%)
Jul 15, 2021 187.64 188.33 185.80 186.57 47,826 -4.37(-2.29%)
Jul 14, 2021 189.57 191.07 189.47 190.94 25,525 +1.45(+0.77%)
Jul 13, 2021 189.44 190.17 189.00 189.49 22,953 -1.27(-0.67%)
Jul 12, 2021 190.47 191.43 190.22 190.76 16,126 +1.47(+0.78%)
Jul 09, 2021 187.43 189.38 187.43 189.29 18,396 +1.77(+0.94%)
Jul 08, 2021 185.68 187.84 183.75 187.52 31,471 -0.79(-0.42%)
Jul 07, 2021 188.75 189.29 187.60 188.31 20,446 +3.14(+1.70%)
Jul 06, 2021 185.47 185.79 184.01 185.17 26,808 -2.52(-1.34%)
Jul 02, 2021 187.55 188.65 186.45 187.69 31,509 +0.94(+0.50%)
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.