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 (%)
Jul 31, 2017 113.53 114.53 113.10 114.53 23,664 +1.46(+1.29%)
Jul 28, 2017 111.31 113.38 111.18 113.07 61,753 +4.60(+4.24%)
Jul 27, 2017 103.66 108.75 103.18 108.47 93,638 +5.20(+5.04%)
Jul 26, 2017 102.82 103.67 102.55 103.27 120,738 +0.39(+0.38%)
Jul 25, 2017 103.33 103.33 102.88 102.88 75,176 -0.07(-0.07%)
Jul 24, 2017 103.08 103.08 102.69 102.95 78,685 -0.45(-0.44%)
Jul 21, 2017 103.86 103.96 103.00 103.40 55,108 -1.17(-1.12%)
Jul 20, 2017 104.06 104.65 103.79 104.57 15,113 +1.25(+1.21%)
Jul 19, 2017 103.61 103.61 103.01 103.32 43,686 -0.85(-0.82%)
Jul 18, 2017 104.08 104.39 103.85 104.17 22,504 -0.09(-0.09%)
Jul 17, 2017 104.48 104.99 104.10 104.26 62,756 +0.66(+0.64%)
Jul 14, 2017 103.35 103.60 103.19 103.60 21,423 +0.92(+0.90%)
Jul 13, 2017 102.75 102.87 102.26 102.68 29,438 +0.83(+0.81%)
Jul 12, 2017 101.95 102.15 101.68 101.85 124,369 +1.58(+1.58%)
Jul 11, 2017 99.66 100.50 99.30 100.27 137,864 +0.37(+0.37%)
Jul 10, 2017 99.55 99.99 99.36 99.90 180,525 -0.60(-0.60%)
Jul 07, 2017 99.74 100.76 99.52 100.50 51,896 +0.37(+0.37%)
Jul 06, 2017 99.65 100.70 99.53 100.13 76,280 -0.36(-0.36%)
Jul 05, 2017 100.09 100.55 99.97 100.49 94,067 +4.63(+4.83%)
Jul 03, 2017 95.89 96.06 95.84 95.86 179,711 -0.11(-0.11%)
Jun 30, 2017 96.31 96.53 95.62 95.97 33,152 +2.08(+2.22%)
Jun 29, 2017 94.20 94.20 93.34 93.89 56,439 -2.05(-2.14%)
Jun 28, 2017 95.79 95.98 95.45 95.94 61,000 +0.86(+0.90%)
Jun 27, 2017 94.64 95.70 94.64 95.08 31,449 +0.70(+0.75%)
Jun 26, 2017 94.39 94.90 94.35 94.38 18,029 -0.02(-0.02%)
Jun 23, 2017 94.18 94.74 94.07 94.39 47,261 -0.11(-0.12%)
Jun 22, 2017 94.94 94.94 94.50 94.50 25,698 -0.88(-0.92%)
Jun 21, 2017 94.97 95.41 94.85 95.38 21,345 -0.49(-0.51%)
Jun 20, 2017 97.11 97.11 95.55 95.87 37,171 -1.79(-1.83%)
Jun 19, 2017 97.62 97.96 97.40 97.66 19,881 +0.05(+0.05%)
Jun 16, 2017 97.38 97.68 97.07 97.61 20,381 +0.61(+0.63%)
Jun 15, 2017 96.51 97.26 96.50 97.00 71,538 -3.00(-3.00%)
Jun 14, 2017 100.65 100.75 99.55 100.00 63,680 +1.10(+1.11%)
Jun 13, 2017 97.13 99.01 97.13 98.90 122,608 +2.44(+2.53%)
Jun 12, 2017 95.89 96.61 95.84 96.46 89,212 +1.51(+1.59%)
Jun 09, 2017 95.10 95.16 94.57 94.95 39,569 +0.45(+0.48%)
Jun 08, 2017 94.98 94.98 94.15 94.50 77,418 -2.03(-2.10%)
Jun 07, 2017 95.81 96.53 95.77 96.53 32,488 +1.38(+1.45%)
Jun 06, 2017 95.47 95.75 95.00 95.15 45,211 -1.06(-1.10%)
Jun 05, 2017 96.45 96.54 96.00 96.21 47,209 -0.81(-0.84%)
Jun 02, 2017 97.00 97.15 96.56 97.02 80,435 +0.82(+0.86%)
Jun 01, 2017 95.54 96.22 95.54 96.20 39,142 +0.25(+0.26%)
May 31, 2017 96.50 96.62 95.45 95.95 59,923 -1.23(-1.27%)
May 30, 2017 96.90 97.47 96.90 97.19 36,650 +1.19(+1.23%)
May 26, 2017 95.88 96.14 95.81 96.00 44,689 +0.36(+0.38%)
May 25, 2017 95.75 96.24 95.64 95.64 64,202 +0.58(+0.61%)
May 24, 2017 95.48 95.57 94.78 95.06 21,629 -0.69(-0.72%)
May 23, 2017 95.98 96.30 95.46 95.75 25,309 -0.70(-0.73%)
May 22, 2017 96.13 96.60 96.00 96.45 28,897 +0.14(+0.14%)
May 19, 2017 97.95 97.95 96.12 96.31 47,704 -0.34(-0.36%)
May 18, 2017 97.27 97.47 96.35 96.66 127,075 +0.54(+0.56%)
May 17, 2017 97.11 97.35 96.12 96.12 61,284 -2.17(-2.21%)
May 16, 2017 98.19 98.47 98.05 98.29 104,810 +1.21(+1.25%)
May 15, 2017 96.47 97.22 96.46 97.08 345,911 +0.93(+0.97%)
May 12, 2017 96.25 96.35 95.96 96.15 158,066 -1.36(-1.39%)
May 11, 2017 97.16 97.56 96.80 97.51 47,588 -0.91(-0.92%)
May 10, 2017 99.29 99.29 98.10 98.42 64,072 -1.54(-1.54%)
May 09, 2017 99.90 100.19 99.81 99.96 21,036 +0.12(+0.12%)
May 08, 2017 99.83 100.12 99.63 99.84 56,959 -2.15(-2.11%)
May 05, 2017 101.04 101.99 101.04 101.99 28,812 +1.34(+1.33%)
May 04, 2017 101.01 101.34 100.38 100.65 71,627 +1.40(+1.41%)
May 03, 2017 99.10 99.53 97.92 99.25 43,895 -1.08(-1.08%)
May 02, 2017 100.00 100.33 99.55 100.33 98,189 -0.49(-0.49%)
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.