Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.44 +0.25 (+0.22%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.26 41.31 40.81 40.93 27,303 +0.61(+1.51%)
Jul 30, 2015 40.73 40.73 40.18 40.32 116,285 +0.51(+1.28%)
Jul 29, 2015 39.65 39.89 39.65 39.81 24,491 +0.32(+0.81%)
Jul 28, 2015 39.27 39.61 39.19 39.49 64,737 +0.45(+1.15%)
Jul 27, 2015 39.06 39.19 38.96 39.04 33,033 -0.20(-0.51%)
Jul 24, 2015 39.53 39.54 39.15 39.24 127,404 -0.13(-0.34%)
Jul 23, 2015 39.38 39.61 39.31 39.38 57,487 +0.38(+0.96%)
Jul 22, 2015 38.82 39.00 38.58 39.00 89,828 -0.08(-0.20%)
Jul 21, 2015 38.80 39.08 38.80 39.08 67,580 +0.80(+2.09%)
Jul 20, 2015 38.64 38.64 38.24 38.28 77,585 -0.38(-0.98%)
Jul 17, 2015 38.58 38.66 38.47 38.66 49,025 -0.38(-0.97%)
Jul 16, 2015 38.90 39.16 38.87 39.04 58,111 +0.68(+1.77%)
Jul 15, 2015 38.53 38.53 38.13 38.36 88,096 -0.24(-0.62%)
Jul 14, 2015 38.35 38.60 38.30 38.60 46,144 +0.04(+0.10%)
Jul 13, 2015 38.66 38.85 38.49 38.56 46,493 -0.13(-0.34%)
Jul 10, 2015 38.33 38.76 38.28 38.69 44,808 +1.43(+3.84%)
Jul 09, 2015 37.37 37.44 37.18 37.26 37,551 +0.18(+0.49%)
Jul 08, 2015 37.06 37.25 36.86 37.08 69,914 -0.46(-1.23%)
Jul 07, 2015 36.95 37.78 36.46 37.54 91,786 -0.71(-1.86%)
Jul 06, 2015 38.23 38.55 38.08 38.25 79,569 -0.82(-2.10%)
Jul 02, 2015 39.07 39.07 39.07 0 -0.01(-0.03%)
Jul 01, 2015 39.26 39.39 38.91 39.08 49,730 +0.62(+1.62%)
Jun 30, 2015 38.81 38.86 38.19 38.46 90,565 -0.31(-0.81%)
Jun 29, 2015 39.00 39.12 38.57 38.77 45,290 -0.73(-1.85%)
Jun 26, 2015 39.64 39.66 39.28 39.50 28,337 -0.24(-0.61%)
Jun 25, 2015 39.67 39.82 39.60 39.74 30,731 +0.14(+0.36%)
Jun 24, 2015 39.92 39.92 39.58 39.60 37,296 -0.17(-0.43%)
Jun 23, 2015 39.59 39.85 39.59 39.77 49,835 -0.23(-0.59%)
Jun 22, 2015 39.94 40.28 39.91 40.01 27,767 +0.80(+2.05%)
Jun 19, 2015 39.36 39.36 39.03 39.20 91,273 -0.89(-2.22%)
Jun 18, 2015 39.42 40.23 39.35 40.09 145,207 +0.98(+2.51%)
Jun 17, 2015 38.81 39.12 38.64 39.11 64,848 -0.22(-0.56%)
Jun 16, 2015 39.08 39.37 38.93 39.33 49,253 -0.01(-0.02%)
Jun 15, 2015 38.78 39.35 38.75 39.34 249,489 -0.35(-0.88%)
Jun 12, 2015 39.56 39.72 39.20 39.69 291,829 -0.84(-2.07%)
Jun 11, 2015 40.46 40.85 40.32 40.53 40,542 +0.25(+0.62%)
Jun 10, 2015 39.85 40.29 39.69 40.28 1,123,413 +1.12(+2.86%)
Jun 09, 2015 39.04 39.20 38.80 39.16 80,779 -0.30(-0.76%)
Jun 08, 2015 39.11 39.57 39.11 39.46 25,278 +0.35(+0.89%)
Jun 05, 2015 38.94 39.34 38.80 39.11 40,455 -0.77(-1.94%)
Jun 04, 2015 40.07 40.46 39.80 39.88 62,445 -0.71(-1.74%)
Jun 03, 2015 40.40 40.73 40.35 40.59 37,132 +0.84(+2.11%)
Jun 02, 2015 39.42 39.99 39.25 39.75 42,139 +0.45(+1.15%)
Jun 01, 2015 39.24 39.30 38.92 39.30 164,761 +0.19(+0.49%)
May 29, 2015 39.80 39.80 39.09 39.11 309,014 -0.84(-2.11%)
May 28, 2015 39.61 39.96 39.55 39.95 71,006 -0.37(-0.91%)
May 27, 2015 39.84 40.35 39.81 40.32 71,663 +0.19(+0.47%)
May 26, 2015 40.59 40.59 40.04 40.13 57,087 -1.26(-3.04%)
May 22, 2015 41.39 41.39 41.39 0 -0.71(-1.69%)
May 21, 2015 42.20 42.02 42.10 50,113 -0.27(-0.65%)
May 20, 2015 42.21 42.53 42.09 42.38 26,627 -0.01(-0.01%)
May 19, 2015 42.31 42.61 42.22 42.38 36,101 -0.43(-1.00%)
May 18, 2015 42.77 42.89 42.54 42.81 25,010 +0.21(+0.49%)
May 15, 2015 42.43 42.63 42.28 42.60 30,689 -0.14(-0.33%)
May 14, 2015 42.29 42.74 42.20 42.74 147,477 +1.14(+2.74%)
May 13, 2015 41.93 42.10 41.42 41.60 68,314 +0.20(+0.50%)
May 12, 2015 41.51 41.68 41.31 41.40 119,758 +0.18(+0.42%)
May 11, 2015 41.19 41.29 41.03 41.22 55,814 -0.11(-0.27%)
May 08, 2015 41.25 41.42 41.25 41.33 135,403 +0.84(+2.07%)
May 07, 2015 40.43 40.70 40.38 40.49 67,349 -0.39(-0.95%)
May 06, 2015 41.77 41.77 40.70 40.88 39,495 +0.10(+0.25%)
May 05, 2015 41.48 41.62 40.62 40.78 49,959 -1.74(-4.09%)
May 04, 2015 41.90 42.56 41.70 42.52 54,378 +1.19(+2.88%)
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.