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 (%)
Oct 30, 2020 149.75 150.50 147.88 148.61 24,900 -3.38(-2.22%)
Oct 29, 2020 153.14 153.14 150.53 151.99 40,099 +1.89(+1.26%)
Oct 28, 2020 153.79 153.79 149.43 150.10 30,669 -10.33(-6.44%)
Oct 27, 2020 161.39 161.90 160.12 160.43 19,514 -1.52(-0.94%)
Oct 26, 2020 163.89 165.01 160.24 161.95 22,024 -5.72(-3.41%)
Oct 23, 2020 166.80 167.73 166.34 167.67 16,600 +0.74(+0.45%)
Oct 22, 2020 165.96 167.77 165.56 166.93 34,312 +3.94(+2.41%)
Oct 21, 2020 164.38 165.22 162.66 162.99 35,311 -4.19(-2.51%)
Oct 20, 2020 167.04 167.92 165.97 167.18 18,789 +1.78(+1.08%)
Oct 19, 2020 167.57 168.00 165.40 165.40 15,487 -0.85(-0.51%)
Oct 16, 2020 168.37 168.37 166.06 166.25 24,100 +3.50(+2.15%)
Oct 15, 2020 161.90 163.47 161.58 162.75 33,664 -3.99(-2.39%)
Oct 14, 2020 167.90 168.60 166.62 166.74 21,695 -1.34(-0.80%)
Oct 13, 2020 167.60 168.66 166.98 168.08 19,826 -0.86(-0.51%)
Oct 12, 2020 167.57 169.87 167.57 168.94 10,292 +1.92(+1.15%)
Oct 09, 2020 167.98 167.98 166.39 167.02 11,300 +3.33(+2.03%)
Oct 08, 2020 163.57 164.04 162.65 163.69 16,973 -0.42(-0.26%)
Oct 07, 2020 165.19 165.19 162.93 164.11 10,312 +2.99(+1.86%)
Oct 06, 2020 163.14 163.76 160.93 161.12 21,921 -1.20(-0.74%)
Oct 05, 2020 162.55 162.64 160.35 162.32 22,327 -0.73(-0.45%)
Oct 02, 2020 160.85 163.24 160.85 163.05 19,000 -1.00(-0.61%)
Oct 01, 2020 165.17 165.17 163.02 164.06 54,659 +0.93(+0.57%)
Sep 30, 2020 163.47 163.47 161.70 163.13 19,489 -2.34(-1.41%)
Sep 29, 2020 164.97 165.80 164.10 165.47 19,076 +0.26(+0.16%)
Sep 28, 2020 165.97 166.25 165.08 165.21 22,002 +1.70(+1.04%)
Sep 25, 2020 160.23 163.51 160.23 163.51 24,500 +0.76(+0.47%)
Sep 24, 2020 163.99 163.99 161.04 162.75 18,695 -1.67(-1.02%)
Sep 23, 2020 167.80 167.80 163.71 164.42 24,650 +3.86(+2.40%)
Sep 22, 2020 159.12 160.56 158.88 160.56 20,116 -0.14(-0.09%)
Sep 21, 2020 160.56 160.70 158.33 160.70 17,958 -5.26(-3.17%)
Sep 18, 2020 166.45 166.74 164.75 165.96 16,900 +0.21(+0.13%)
Sep 17, 2020 163.10 166.12 163.10 165.75 14,851 -0.47(-0.28%)
Sep 16, 2020 168.21 168.21 165.77 166.22 23,572 +1.11(+0.67%)
Sep 15, 2020 164.75 165.70 164.44 165.11 12,317 +1.03(+0.63%)
Sep 14, 2020 163.85 164.27 163.02 164.08 19,408 +2.77(+1.72%)
Sep 11, 2020 161.11 162.35 160.51 161.31 20,400 +1.87(+1.17%)
Sep 10, 2020 161.59 162.66 159.05 159.44 22,627 +1.86(+1.18%)
Sep 09, 2020 155.56 158.98 155.28 157.58 35,810 +5.07(+3.32%)
Sep 08, 2020 151.51 154.30 151.07 152.51 14,761 -3.89(-2.49%)
Sep 04, 2020 157.63 157.73 153.40 156.40 121,500 -0.17(-0.11%)
Sep 03, 2020 160.95 162.96 155.96 156.57 48,896 -1.35(-0.85%)
Sep 02, 2020 156.70 159.14 156.05 157.92 97,352 +6.33(+4.18%)
Sep 01, 2020 150.20 152.28 150.20 151.59 29,332 -1.29(-0.84%)
Aug 31, 2020 154.13 154.13 150.80 152.88 24,426 +1.79(+1.18%)
Aug 28, 2020 150.58 151.13 149.23 151.09 17,300 +0.12(+0.08%)
Aug 27, 2020 151.68 151.94 150.38 150.97 20,416 -1.53(-1.00%)
Aug 26, 2020 151.29 152.96 151.29 152.50 22,898 +0.15(+0.10%)
Aug 25, 2020 153.11 153.11 151.06 152.35 14,229 +0.01(+0.01%)
Aug 24, 2020 153.22 153.58 151.84 152.34 19,647 -0.27(-0.18%)
Aug 21, 2020 150.74 153.14 150.74 152.61 16,400 -2.49(-1.61%)
Aug 20, 2020 154.54 155.10 152.62 155.10 47,829 +0.19(+0.12%)
Aug 19, 2020 157.11 157.53 154.52 154.91 59,296 -5.49(-3.42%)
Aug 18, 2020 161.70 161.70 158.85 160.40 21,997 +1.12(+0.71%)
Aug 17, 2020 158.36 159.73 158.36 159.28 12,454 +2.03(+1.29%)
Aug 14, 2020 156.91 157.56 156.62 157.25 65,900 -1.02(-0.64%)
Aug 13, 2020 158.00 159.12 157.16 158.27 61,778 +2.21(+1.42%)
Aug 12, 2020 154.58 156.29 154.37 156.06 23,103 +3.06(+2.00%)
Aug 11, 2020 155.50 156.16 153.00 153.00 30,202 +2.00(+1.32%)
Aug 10, 2020 150.61 151.24 149.08 151.00 33,700 +4.15(+2.83%)
Aug 07, 2020 145.24 147.49 145.18 146.85 21,400 +0.44(+0.30%)
Aug 06, 2020 145.01 146.41 144.54 146.41 30,508 +4.11(+2.89%)
Aug 05, 2020 141.71 143.45 141.42 142.30 21,205 +2.22(+1.58%)
Aug 04, 2020 138.04 140.39 137.44 140.08 18,989 -0.18(-0.13%)
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.