Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.76 +0.57 (+0.51%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 113.67 114.01 112.59 113.79 26,175 -1.23(-1.07%)
May 30, 2018 113.92 115.43 113.39 115.02 31,417 +4.31(+3.90%)
May 29, 2018 112.12 112.54 110.25 110.70 40,592 -1.92(-1.70%)
May 25, 2018 112.62 112.62 112.62 0 -1.38(-1.21%)
May 24, 2018 114.15 114.42 113.30 114.00 35,880 +0.09(+0.08%)
May 23, 2018 112.51 114.22 112.45 113.91 24,340 -1.13(-0.98%)
May 22, 2018 115.47 115.83 114.97 115.04 27,351 -0.81(-0.70%)
May 21, 2018 115.00 115.98 115.00 115.86 12,363 +1.03(+0.90%)
May 18, 2018 115.03 115.20 114.73 114.83 13,011 -0.29(-0.26%)
May 17, 2018 115.14 115.32 114.69 115.12 22,446 +0.43(+0.37%)
May 16, 2018 114.05 114.84 113.81 114.69 28,087 +2.90(+2.59%)
May 15, 2018 111.52 112.49 111.21 111.79 31,659 -1.17(-1.04%)
May 14, 2018 113.13 113.81 112.72 112.97 25,586 -0.16(-0.15%)
May 11, 2018 113.00 113.54 112.85 113.13 20,328 -1.10(-0.96%)
May 10, 2018 113.55 114.23 112.83 114.23 31,580 +0.44(+0.39%)
May 09, 2018 112.83 113.81 112.72 113.79 43,462 -1.65(-1.43%)
May 08, 2018 114.96 115.44 114.72 115.44 38,387 -0.64(-0.55%)
May 07, 2018 116.22 116.67 115.62 116.08 53,692 +0.97(+0.85%)
May 04, 2018 113.98 115.36 113.82 115.11 98,377 -2.27(-1.93%)
May 03, 2018 119.65 119.65 115.37 117.37 110,790 -6.63(-5.35%)
May 02, 2018 124.32 124.56 123.06 124.00 49,666 +1.32(+1.08%)
May 01, 2018 121.81 122.68 121.73 122.68 24,316 -0.28(-0.23%)
Apr 30, 2018 123.47 123.64 122.61 122.96 32,759 -1.33(-1.07%)
Apr 27, 2018 124.12 124.30 123.42 124.29 23,470 +1.00(+0.81%)
Apr 26, 2018 123.11 123.58 122.49 123.29 18,950 +0.04(+0.03%)
Apr 25, 2018 123.23 123.57 122.70 123.25 21,975 -0.77(-0.62%)
Apr 24, 2018 124.91 125.42 123.68 124.02 39,306 -4.83(-3.75%)
Apr 23, 2018 129.13 129.43 128.49 128.85 41,609 -1.14(-0.87%)
Apr 20, 2018 129.46 130.38 128.77 129.99 29,976 +0.16(+0.12%)
Apr 19, 2018 131.48 131.48 129.45 129.84 47,419 -2.36(-1.79%)
Apr 18, 2018 132.97 133.01 132.07 132.19 57,883 +0.25(+0.19%)
Apr 17, 2018 131.78 132.25 131.55 131.95 22,587 +1.31(+1.00%)
Apr 16, 2018 130.56 130.78 127.85 130.64 122,337 +0.83(+0.64%)
Apr 13, 2018 130.19 130.25 129.33 129.81 21,887 +0.22(+0.17%)
Apr 12, 2018 128.68 129.81 128.40 129.59 119,238 +2.14(+1.68%)
Apr 11, 2018 127.26 128.29 127.18 127.45 78,985 +0.45(+0.35%)
Apr 10, 2018 126.61 127.15 126.23 127.00 59,645 +2.21(+1.77%)
Apr 09, 2018 124.45 125.42 123.88 124.79 145,266 +0.11(+0.09%)
Apr 06, 2018 125.13 125.73 124.07 124.68 99,785 -0.34(-0.27%)
Apr 05, 2018 125.00 125.20 124.30 125.02 95,373 +2.07(+1.68%)
Apr 04, 2018 120.04 122.96 120.00 122.95 152,725 +2.42(+2.01%)
Apr 03, 2018 120.96 121.27 119.66 120.53 100,435 -0.05(-0.05%)
Apr 02, 2018 121.75 121.75 119.35 120.58 107,204 -1.19(-0.97%)
Mar 29, 2018 121.77 121.77 121.77 0 +2.77(+2.33%)
Mar 28, 2018 119.72 119.92 118.58 119.00 50,179 -0.27(-0.23%)
Mar 27, 2018 120.46 120.93 118.83 119.27 186,136 -2.50(-2.05%)
Mar 26, 2018 121.20 121.98 119.61 121.77 24,446 +1.87(+1.56%)
Mar 23, 2018 122.33 122.40 119.65 119.90 26,502 -0.82(-0.68%)
Mar 22, 2018 121.19 121.51 120.39 120.72 110,381 -0.76(-0.63%)
Mar 21, 2018 120.98 122.00 120.98 121.48 35,024 +1.88(+1.57%)
Mar 20, 2018 119.50 119.67 119.18 119.60 19,841 +0.63(+0.53%)
Mar 19, 2018 118.93 119.28 118.22 118.97 92,297 -0.69(-0.57%)
Mar 16, 2018 119.72 120.70 119.29 119.65 118,025 +0.84(+0.71%)
Mar 15, 2018 117.60 119.56 117.50 118.81 43,399 +2.01(+1.72%)
Mar 14, 2018 116.33 117.58 116.00 116.80 123,766 +10.04(+9.40%)
Mar 13, 2018 105.39 107.16 104.16 106.76 61,951 +1.01(+0.96%)
Mar 12, 2018 106.14 106.59 105.34 105.75 66,078 -1.02(-0.96%)
Mar 09, 2018 107.11 107.25 106.70 106.77 75,471 -1.11(-1.03%)
Mar 08, 2018 109.27 109.44 107.50 107.88 27,205 -0.83(-0.76%)
Mar 07, 2018 108.02 108.82 107.93 108.71 16,552 +0.25(+0.23%)
Mar 06, 2018 107.79 108.46 107.65 108.46 19,733 -0.23(-0.21%)
Mar 05, 2018 107.37 108.74 107.09 108.69 15,198 +1.35(+1.26%)
Mar 02, 2018 106.88 107.34 105.63 107.34 41,361 +0.13(+0.12%)
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.