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 (%)
Sep 28, 2007 32.63 32.96 32.50 32.63 28,454 +0.38(+1.18%)
Sep 27, 2007 31.70 32.45 32.20 32.25 40,453 +0.55(+1.74%)
Sep 26, 2007 31.95 31.95 31.65 31.70 21,019 -0.25(-0.78%)
Sep 25, 2007 31.95 32.00 31.55 31.95 18,575 +0.54(+1.72%)
Sep 24, 2007 31.41 31.70 31.35 31.41 39,309 -0.19(-0.60%)
Sep 21, 2007 31.40 31.91 31.60 31.60 1,022,862 +0.20(+0.64%)
Sep 20, 2007 31.40 31.60 31.30 31.40 25,133 +0.10(+0.32%)
Sep 19, 2007 31.30 31.40 31.05 31.30 31,562 +0.40(+1.29%)
Sep 18, 2007 29.70 31.11 30.10 30.90 31,759 +1.20(+4.04%)
Sep 17, 2007 29.70 29.90 29.45 29.70 23,357 +0.20(+0.68%)
Sep 14, 2007 29.50 29.75 29.35 29.50 92,928 -0.15(-0.51%)
Sep 13, 2007 29.65 29.80 29.55 29.65 23,775 +0.00(+0.00%)
Sep 12, 2007 29.40 29.80 29.45 29.65 14,931 +0.25(+0.85%)
Sep 11, 2007 29.40 29.60 29.35 29.40 14,272 +0.15(+0.51%)
Sep 10, 2007 29.25 30.00 29.15 29.25 13,588 +0.10(+0.34%)
Sep 07, 2007 29.15 29.65 29.10 29.15 32,377 -0.35(-1.19%)
Sep 06, 2007 29.80 29.65 29.00 29.50 32,354 -0.30(-1.01%)
Sep 05, 2007 29.80 29.80 29.50 29.80 60,270 +0.05(+0.17%)
Sep 04, 2007 29.75 29.75 29.10 29.75 18,979 +0.30(+1.02%)
Aug 31, 2007 29.45 29.60 29.30 29.45 23,671 +0.85(+2.97%)
Aug 30, 2007 28.60 28.90 28.15 28.60 33,038 -0.20(-0.69%)
Aug 29, 2007 28.25 29.00 28.45 28.80 15,356 +0.55(+1.95%)
Aug 28, 2007 28.25 28.80 28.25 28.25 16,272 -0.75(-2.59%)
Aug 27, 2007 29.00 29.20 28.85 29.00 50,783 -0.09(-0.31%)
Aug 24, 2007 29.05 29.10 28.70 29.09 15,130 +0.04(+0.14%)
Aug 23, 2007 29.05 29.15 28.65 29.05 19,008 +0.40(+1.40%)
Aug 22, 2007 28.65 28.95 28.30 28.65 21,291 +0.55(+1.96%)
Aug 21, 2007 28.10 28.35 28.10 28.10 30,341 -0.65(-2.26%)
Aug 20, 2007 28.75 28.75 28.10 28.75 25,955 +0.10(+0.35%)
Aug 17, 2007 28.65 28.70 28.15 28.65 18,066 +0.74(+2.65%)
Aug 16, 2007 27.91 28.25 27.55 27.91 25,641 -0.64(-2.24%)
Aug 15, 2007 28.55 29.35 28.55 28.55 17,503 -0.25(-0.87%)
Aug 14, 2007 28.80 29.20 28.80 28.80 19,429 -0.40(-1.37%)
Aug 13, 2007 29.20 29.40 29.00 29.20 15,664 -0.15(-0.51%)
Aug 10, 2007 29.35 29.60 29.10 29.35 22,752 +0.20(+0.69%)
Aug 09, 2007 29.15 30.15 29.15 29.15 476,628 -0.80(-2.67%)
Aug 08, 2007 29.95 30.30 29.60 29.95 36,765 -0.15(-0.50%)
Aug 07, 2007 30.10 30.10 29.40 30.10 34,352 +0.50(+1.69%)
Aug 06, 2007 29.60 29.95 29.45 29.60 13,424 +0.51(+1.75%)
Aug 03, 2007 29.09 29.70 28.80 29.09 42,814 +0.09(+0.31%)
Aug 02, 2007 29.00 29.40 28.95 29.00 18,402 -0.70(-2.36%)
Aug 01, 2007 29.70 30.15 29.23 29.70 36,748 -0.70(-2.30%)
Jul 31, 2007 30.40 30.85 30.20 30.40 19,170 -0.40(-1.30%)
Jul 30, 2007 30.80 30.80 30.13 30.80 16,341 +0.90(+3.01%)
Jul 27, 2007 29.70 30.10 29.50 29.90 29,177 +0.20(+0.67%)
Jul 26, 2007 29.70 30.45 29.65 29.70 17,066 -0.55(-1.82%)
Jul 25, 2007 30.25 30.75 30.10 30.25 35,398 -0.35(-1.14%)
Jul 24, 2007 30.60 31.00 30.60 30.60 21,723 -0.45(-1.45%)
Jul 23, 2007 31.05 31.25 31.05 31.05 30,819 -0.10(-0.32%)
Jul 20, 2007 31.15 31.30 30.90 31.15 21,580 +0.00(+0.00%)
Jul 19, 2007 31.15 31.40 31.15 31.15 17,127 +0.00(+0.00%)
Jul 18, 2007 31.45 31.15 30.90 31.15 13,882 -0.30(-0.95%)
Jul 17, 2007 31.45 31.75 31.45 31.45 20,407 -0.40(-1.26%)
Jul 16, 2007 32.25 31.85 31.45 31.85 30,573 -0.40(-1.24%)
Jul 13, 2007 32.60 32.45 31.80 32.25 10,870 -0.35(-1.07%)
Jul 12, 2007 31.78 32.60 31.90 32.60 10,983 +0.82(+2.58%)
Jul 11, 2007 31.50 31.85 28.75 31.78 15,036 +0.28(+0.89%)
Jul 10, 2007 31.50 32.05 31.50 31.50 16,105 -0.80(-2.48%)
Jul 09, 2007 32.30 32.50 32.10 32.30 48,982 -0.23(-0.69%)
Jul 06, 2007 32.52 32.55 32.35 32.52 26,064 +0.23(+0.70%)
Jul 05, 2007 32.30 32.40 32.00 32.30 37,732 +0.00(+0.00%)
Jul 03, 2007 32.30 32.60 32.30 32.30 15,457 +0.30(+0.94%)
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.