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 (%)
Oct 31, 2008 17.00 17.85 16.85 17.45 51,302 -1.25(-6.68%)
Oct 30, 2008 18.20 18.70 17.77 18.70 17,527 +1.30(+7.47%)
Oct 29, 2008 17.00 17.70 16.70 17.40 34,618 +1.20(+7.41%)
Oct 28, 2008 15.75 16.80 14.80 16.20 341,840 +0.30(+1.89%)
Oct 27, 2008 15.50 16.45 15.50 15.90 77,554 -1.90(-10.67%)
Oct 24, 2008 17.80 17.80 16.60 17.80 24,327 -0.70(-3.78%)
Oct 23, 2008 18.50 18.95 17.85 18.50 21,040 +0.20(+1.09%)
Oct 22, 2008 18.30 19.05 17.85 18.30 18,101 -2.15(-10.51%)
Oct 21, 2008 20.45 20.88 20.00 20.45 10,086 -1.44(-6.58%)
Oct 20, 2008 21.89 21.89 20.91 21.89 19,028 +0.84(+3.99%)
Oct 17, 2008 21.05 22.05 20.51 21.05 32,252 -0.30(-1.41%)
Oct 16, 2008 21.35 21.76 20.19 21.35 63,592 +1.50(+7.56%)
Oct 15, 2008 19.85 22.70 19.85 19.85 33,397 -3.20(-13.88%)
Oct 14, 2008 24.69 24.25 22.73 23.05 34,424 -1.64(-6.64%)
Oct 13, 2008 24.69 24.69 23.05 24.69 30,261 +4.04(+19.56%)
Oct 10, 2008 20.65 21.45 19.60 20.65 57,589 -1.05(-4.84%)
Oct 09, 2008 21.70 23.70 21.46 21.70 79,043 -1.21(-5.28%)
Oct 08, 2008 22.91 23.69 22.55 22.91 131,073 +0.36(+1.60%)
Oct 07, 2008 22.15 24.00 22.55 22.55 87,283 +0.40(+1.81%)
Oct 06, 2008 22.15 24.15 22.15 22.15 814,139 -2.80(-11.22%)
Oct 03, 2008 24.95 25.90 24.95 24.95 28,620 -0.12(-0.48%)
Oct 02, 2008 25.07 26.09 25.07 25.07 34,012 -1.23(-4.68%)
Oct 01, 2008 26.30 26.45 25.59 26.30 51,553 -0.24(-0.90%)
Sep 30, 2008 26.54 26.89 26.10 26.54 45,577 +1.49(+5.95%)
Sep 29, 2008 27.91 27.25 25.05 25.05 24,633 -2.86(-10.25%)
Sep 26, 2008 27.91 28.45 27.70 27.91 34,628 -0.44(-1.55%)
Sep 25, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Sep 24, 2008 28.35 29.00 28.34 28.35 20,773 +0.23(+0.82%)
Sep 23, 2008 28.20 28.85 27.92 28.12 17,499 -0.08(-0.28%)
Sep 22, 2008 28.20 28.60 27.80 28.20 17,686 +0.50(+1.81%)
Sep 19, 2008 27.70 28.40 27.20 27.70 36,133 +0.60(+2.21%)
Sep 18, 2008 27.10 27.10 26.20 27.10 36,817 +0.77(+2.92%)
Sep 17, 2008 26.33 26.33 25.20 26.33 18,456 +0.35(+1.35%)
Sep 16, 2008 25.98 26.57 25.75 25.98 16,843 -0.52(-1.96%)
Sep 15, 2008 26.50 27.05 26.30 26.50 154,653 -0.07(-0.26%)
Sep 12, 2008 26.57 27.00 25.50 26.57 271,266 +0.42(+1.61%)
Sep 11, 2008 26.15 26.15 25.70 26.15 19,827 -1.00(-3.68%)
Sep 10, 2008 27.15 27.35 26.75 27.15 25,675 +0.20(+0.74%)
Sep 09, 2008 26.95 27.75 26.95 26.95 59,063 -0.45(-1.64%)
Sep 08, 2008 27.40 27.80 27.20 27.40 14,307 -0.13(-0.47%)
Sep 05, 2008 27.53 27.55 27.00 27.53 103,375 -0.31(-1.11%)
Sep 04, 2008 27.84 28.80 27.84 27.84 238,239 -1.29(-4.43%)
Sep 03, 2008 29.13 29.13 28.80 29.13 23,329 -0.19(-0.65%)
Sep 02, 2008 29.32 29.80 29.32 29.32 16,194 -0.13(-0.44%)
Aug 29, 2008 29.45 29.50 29.20 29.45 18,235 +0.60(+2.08%)
Aug 28, 2008 28.38 29.10 28.80 28.85 23,278 +0.47(+1.66%)
Aug 27, 2008 28.38 28.58 28.20 28.38 15,176 -0.22(-0.77%)
Aug 26, 2008 28.60 28.70 28.30 28.60 20,888 -0.10(-0.35%)
Aug 25, 2008 28.70 29.00 28.45 28.70 43,792 -0.75(-2.55%)
Aug 22, 2008 29.45 29.59 29.31 29.45 37,339 +0.40(+1.38%)
Aug 21, 2008 29.05 29.35 28.85 29.05 130,197 -0.15(-0.51%)
Aug 20, 2008 29.20 29.52 29.05 29.20 94,520 +0.00(+0.00%)
Aug 19, 2008 29.60 29.30 29.07 29.20 438,614 -0.40(-1.35%)
Aug 18, 2008 29.60 30.20 29.50 29.60 635,290 -1.05(-3.43%)
Aug 15, 2008 30.65 31.00 30.57 30.65 113,123 -0.80(-2.54%)
Aug 14, 2008 31.45 31.65 31.10 31.45 16,970 -0.05(-0.16%)
Aug 13, 2008 31.50 31.75 31.10 31.50 30,098 -0.71(-2.20%)
Aug 12, 2008 32.96 32.45 32.00 32.21 19,098 -0.75(-2.28%)
Aug 11, 2008 32.96 33.00 32.30 32.96 27,519 +1.05(+3.29%)
Aug 08, 2008 31.91 31.95 31.05 31.91 20,603 -0.18(-0.56%)
Aug 07, 2008 32.09 32.85 32.09 32.09 17,630 -1.61(-4.78%)
Aug 06, 2008 33.70 33.98 32.97 33.70 23,025 +1.46(+4.53%)
Aug 05, 2008 32.24 32.25 31.50 32.24 20,668 +2.19(+7.29%)
Aug 04, 2008 30.05 30.25 29.75 30.05 30,085 -0.35(-1.15%)
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.