Skip to main content

Adidas Ag ADR (OP: ADDYY )

62.34 -2.02 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 155.61 155.61 154.13 154.35 21,082 -0.67(-0.43%)
Oct 30, 2019 154.11 155.33 153.67 155.02 19,054 +1.46(+0.95%)
Oct 29, 2019 153.80 154.19 153.07 153.56 21,283 -1.20(-0.78%)
Oct 28, 2019 154.91 155.88 154.45 154.76 32,273 +2.38(+1.56%)
Oct 25, 2019 152.75 152.75 152.20 152.38 15,300 +0.59(+0.39%)
Oct 24, 2019 151.62 152.10 151.33 151.79 45,540 -1.50(-0.98%)
Oct 23, 2019 151.30 153.33 151.17 153.29 23,483 -2.03(-1.31%)
Oct 22, 2019 155.57 156.33 155.09 155.32 63,495 -2.88(-1.82%)
Oct 21, 2019 155.81 158.31 155.81 158.20 103,106 +0.65(+0.41%)
Oct 18, 2019 155.34 157.68 155.21 157.55 40,800 +0.27(+0.17%)
Oct 17, 2019 157.34 157.65 156.82 157.28 20,220 +1.31(+0.84%)
Oct 16, 2019 155.99 156.71 155.40 155.98 38,878 -2.18(-1.38%)
Oct 15, 2019 157.42 158.79 156.99 158.16 17,122 +3.34(+2.16%)
Oct 14, 2019 154.16 155.17 153.86 154.82 18,711 +0.55(+0.36%)
Oct 11, 2019 153.60 155.29 153.60 154.27 17,500 +0.68(+0.44%)
Oct 10, 2019 152.25 154.09 151.94 153.59 19,798 -0.17(-0.11%)
Oct 09, 2019 152.04 153.77 151.74 153.76 32,350 +5.61(+3.79%)
Oct 08, 2019 149.45 149.45 147.84 148.15 18,684 -1.68(-1.12%)
Oct 07, 2019 149.07 150.08 148.95 149.83 16,807 -0.14(-0.09%)
Oct 04, 2019 148.40 149.97 148.14 149.97 20,700 +1.14(+0.77%)
Oct 03, 2019 148.50 149.00 147.50 148.83 17,969 +1.20(+0.81%)
Oct 02, 2019 148.74 149.03 146.90 147.63 87,351 -7.07(-4.57%)
Oct 01, 2019 155.18 155.34 153.62 154.70 30,079 -1.00(-0.64%)
Sep 30, 2019 154.18 156.37 154.04 155.70 49,792 -0.19(-0.12%)
Sep 27, 2019 155.44 156.50 154.60 155.89 103,800 +3.08(+2.02%)
Sep 26, 2019 151.10 153.08 151.10 152.81 102,237 +4.96(+3.35%)
Sep 25, 2019 149.71 149.71 147.64 147.85 35,667 -2.81(-1.87%)
Sep 24, 2019 151.22 151.35 150.20 150.66 20,061 +0.24(+0.16%)
Sep 23, 2019 149.45 150.42 149.30 150.42 31,728 -0.49(-0.32%)
Sep 20, 2019 151.42 151.95 150.82 150.91 20,500 -0.60(-0.40%)
Sep 19, 2019 152.02 152.23 151.40 151.51 34,863 +0.02(+0.02%)
Sep 18, 2019 150.04 151.90 150.04 151.49 20,928 +1.27(+0.85%)
Sep 17, 2019 149.01 150.22 149.01 150.22 14,760 +2.43(+1.64%)
Sep 16, 2019 148.18 148.47 147.34 147.79 25,647 -3.55(-2.35%)
Sep 13, 2019 150.60 151.58 150.32 151.34 18,000 -1.65(-1.08%)
Sep 12, 2019 150.84 153.05 150.84 152.99 17,564 +3.42(+2.29%)
Sep 11, 2019 148.56 149.63 148.47 149.57 20,553 +0.06(+0.04%)
Sep 10, 2019 148.22 150.00 147.25 149.51 21,606 -3.95(-2.57%)
Sep 09, 2019 153.79 153.79 152.99 153.46 28,887 -0.37(-0.24%)
Sep 06, 2019 153.59 154.46 153.59 153.83 18,600 +2.34(+1.55%)
Sep 05, 2019 151.33 152.05 150.90 151.49 19,844 +0.83(+0.55%)
Sep 04, 2019 150.15 150.92 149.65 150.66 16,727 +1.77(+1.19%)
Sep 03, 2019 148.46 148.89 148.00 148.89 36,526 +0.44(+0.30%)
Aug 30, 2019 150.00 150.00 147.94 148.44 29,400 +0.70(+0.48%)
Aug 29, 2019 147.54 147.85 147.10 147.74 40,098 +0.68(+0.46%)
Aug 28, 2019 144.59 147.34 144.39 147.06 38,877 +1.01(+0.69%)
Aug 27, 2019 147.00 147.10 145.91 146.05 28,336 +0.68(+0.46%)
Aug 26, 2019 145.21 145.68 144.66 145.38 36,185 +1.85(+1.29%)
Aug 23, 2019 145.12 146.64 143.51 143.52 44,700 -2.35(-1.61%)
Aug 22, 2019 146.78 146.84 145.12 145.87 21,119 -1.32(-0.90%)
Aug 21, 2019 147.65 147.95 146.99 147.19 43,416 +2.23(+1.54%)
Aug 20, 2019 144.58 145.25 144.00 144.96 21,448 +1.12(+0.78%)
Aug 19, 2019 144.66 144.71 143.64 143.84 15,142 +0.93(+0.65%)
Aug 16, 2019 142.10 143.67 142.10 142.91 33,300 -0.06(-0.04%)
Aug 15, 2019 142.88 143.50 142.00 142.97 38,502 +1.07(+0.75%)
Aug 14, 2019 142.87 143.26 141.79 141.90 108,162 -4.80(-3.27%)
Aug 13, 2019 143.76 147.50 143.76 146.70 28,430 -0.40(-0.27%)
Aug 12, 2019 146.55 147.23 146.31 147.10 32,573 +1.38(+0.95%)
Aug 09, 2019 145.57 146.63 145.48 145.72 49,500 -3.89(-2.60%)
Aug 08, 2019 150.29 150.29 142.78 149.61 72,926 -5.50(-3.55%)
Aug 07, 2019 153.56 155.35 152.92 155.11 51,859 +2.12(+1.38%)
Aug 06, 2019 151.29 153.36 151.19 153.00 132,982 +3.69(+2.47%)
Aug 05, 2019 150.83 151.01 148.37 149.31 42,402 -7.13(-4.56%)
Aug 02, 2019 157.29 157.29 155.41 156.44 60,900 -6.99(-4.28%)
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.