Skip to main content

Adidas Ag ADR (OP: ADDYY )

62.32 -2.04 (-3.17%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 57.29 58.53 57.02 57.41 241,859 -3.22(-5.31%)
Sep 29, 2022 61.65 61.77 59.76 60.63 237,925 -3.33(-5.21%)
Sep 28, 2022 61.93 64.24 61.46 63.96 217,569 +3.04(+4.99%)
Sep 27, 2022 61.88 62.28 60.22 60.92 394,369 -0.83(-1.34%)
Sep 26, 2022 63.71 64.31 61.58 61.75 841,438 -1.66(-2.61%)
Sep 23, 2022 64.24 64.31 62.78 63.41 285,320 -2.56(-3.89%)
Sep 22, 2022 66.53 66.72 65.53 65.97 148,070 -0.18(-0.27%)
Sep 21, 2022 67.48 68.08 66.15 66.15 140,599 -1.16(-1.72%)
Sep 20, 2022 67.34 68.07 66.70 67.31 180,302 -1.65(-2.39%)
Sep 19, 2022 67.99 69.29 67.80 68.96 181,367 +1.31(+1.94%)
Sep 16, 2022 66.81 67.98 66.56 67.65 114,924 -0.39(-0.57%)
Sep 15, 2022 67.99 69.20 67.80 68.04 240,811 -3.08(-4.33%)
Sep 14, 2022 70.91 71.62 70.34 71.12 119,100 +0.09(+0.13%)
Sep 13, 2022 72.78 73.44 70.78 71.03 163,679 -4.35(-5.77%)
Sep 12, 2022 75.58 76.73 75.12 75.38 159,290 +2.23(+3.05%)
Sep 09, 2022 72.88 73.73 72.78 73.15 118,637 +2.27(+3.20%)
Sep 08, 2022 69.43 71.06 68.99 70.88 254,510 -0.76(-1.06%)
Sep 07, 2022 69.64 71.89 69.47 71.64 310,396 +0.54(+0.76%)
Sep 06, 2022 71.63 71.97 70.42 71.10 176,226 -1.32(-1.82%)
Sep 02, 2022 73.44 74.77 71.51 72.42 138,530 -0.97(-1.32%)
Sep 01, 2022 72.50 73.40 71.82 73.39 121,475 -0.79(-1.06%)
Aug 31, 2022 75.46 75.71 74.14 74.18 93,624 -1.40(-1.85%)
Aug 30, 2022 76.47 76.80 74.91 75.58 106,203 +1.08(+1.45%)
Aug 29, 2022 74.75 75.39 74.08 74.50 134,772 -0.42(-0.55%)
Aug 26, 2022 78.78 79.02 74.83 74.92 97,911 -4.80(-6.03%)
Aug 25, 2022 78.50 79.72 78.12 79.72 248,106 +0.85(+1.08%)
Aug 24, 2022 78.17 160.88 77.79 78.87 106,864 +1.29(+1.66%)
Aug 23, 2022 77.78 78.88 77.41 77.58 136,688 -0.97(-1.23%)
Aug 22, 2022 80.36 80.53 77.81 78.55 790,119 -4.18(-5.05%)
Aug 19, 2022 84.42 84.56 82.57 82.73 156,726 -1.88(-2.22%)
Aug 18, 2022 85.15 85.20 84.10 84.61 117,262 -1.74(-2.02%)
Aug 17, 2022 86.95 87.26 85.68 86.35 104,413 -1.68(-1.91%)
Aug 16, 2022 86.61 88.63 86.41 88.03 98,755 +0.09(+0.10%)
Aug 15, 2022 87.92 88.48 87.60 87.94 156,575 -1.58(-1.76%)
Aug 12, 2022 87.69 89.52 87.50 89.52 108,863 +0.89(+1.00%)
Aug 11, 2022 88.97 90.12 88.42 88.63 98,500 -0.82(-0.92%)
Aug 10, 2022 88.62 90.00 88.36 89.45 91,632 +2.76(+3.18%)
Aug 09, 2022 89.04 89.04 86.40 86.69 205,561 -2.51(-2.81%)
Aug 08, 2022 88.80 89.61 88.73 89.20 129,363 +1.26(+1.43%)
Aug 05, 2022 87.61 88.21 86.88 87.94 192,061 -1.99(-2.21%)
Aug 04, 2022 89.35 89.98 88.06 89.93 87,352 +2.86(+3.28%)
Aug 03, 2022 86.47 87.31 85.82 87.07 65,628 +2.26(+2.66%)
Aug 02, 2022 84.72 85.82 84.32 84.81 151,507 -3.19(-3.62%)
Aug 01, 2022 87.20 88.67 86.78 88.00 186,443 +1.86(+2.16%)
Jul 29, 2022 83.42 86.21 82.75 86.14 71,310 +0.84(+0.98%)
Jul 28, 2022 84.15 85.30 83.30 85.30 132,421 +1.97(+2.36%)
Jul 27, 2022 82.84 83.40 81.07 83.33 177,643 -0.32(-0.38%)
Jul 26, 2022 87.03 87.14 83.36 83.65 147,180 -6.37(-7.08%)
Jul 25, 2022 91.25 91.65 89.48 90.02 124,004 +0.13(+0.14%)
Jul 22, 2022 91.42 91.88 89.76 89.89 83,053 +0.21(+0.23%)
Jul 21, 2022 87.95 89.70 87.75 89.68 95,483 +1.62(+1.84%)
Jul 20, 2022 89.05 89.92 87.59 88.06 91,554 -1.86(-2.07%)
Jul 19, 2022 87.04 90.18 86.91 89.92 128,491 +6.37(+7.62%)
Jul 18, 2022 83.68 84.22 83.21 83.55 242,758 +2.73(+3.38%)
Jul 15, 2022 80.01 81.31 79.00 80.82 210,333 +2.57(+3.28%)
Jul 14, 2022 78.75 79.01 76.70 78.25 264,576 -3.10(-3.81%)
Jul 13, 2022 79.90 81.80 79.31 81.35 110,968 +0.95(+1.18%)
Jul 12, 2022 80.41 81.20 80.00 80.40 154,402 -1.40(-1.71%)
Jul 11, 2022 83.05 83.05 81.59 81.80 191,032 -3.74(-4.37%)
Jul 08, 2022 84.82 85.81 84.50 85.54 65,273 -1.26(-1.45%)
Jul 07, 2022 85.69 86.80 85.00 86.80 125,978 +2.68(+3.19%)
Jul 06, 2022 84.64 84.71 83.42 84.12 181,833 -2.42(-2.80%)
Jul 05, 2022 85.19 86.67 85.00 86.54 151,602 -1.74(-1.97%)
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.