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, 2014 36.16 36.38 36.14 36.30 45,966 +0.23(+0.65%)
Oct 30, 2014 35.62 36.14 35.53 36.07 40,993 -0.36(-0.99%)
Oct 29, 2014 36.84 36.90 36.27 36.43 40,093 -0.23(-0.63%)
Oct 28, 2014 36.42 36.68 36.42 36.66 38,384 +0.39(+1.08%)
Oct 27, 2014 35.95 36.56 36.56 36.27 32,463 -0.29(-0.79%)
Oct 24, 2014 36.85 36.86 36.44 36.56 81,607 -0.49(-1.32%)
Oct 23, 2014 36.85 37.23 36.79 37.05 86,645 +0.57(+1.58%)
Oct 22, 2014 37.05 37.07 36.47 36.48 73,694 -0.66(-1.76%)
Oct 21, 2014 36.67 37.18 36.67 37.13 50,647 +0.68(+1.87%)
Oct 20, 2014 36.39 36.64 36.18 36.45 62,829 +1.64(+4.71%)
Oct 17, 2014 34.76 35.29 34.74 34.81 49,466 +0.21(+0.61%)
Oct 16, 2014 34.05 34.79 34.01 34.60 61,562 -0.16(-0.45%)
Oct 15, 2014 34.23 34.79 34.16 34.76 277,740 -0.02(-0.07%)
Oct 14, 2014 34.92 35.14 34.75 34.78 42,036 -0.30(-0.84%)
Oct 13, 2014 35.37 35.46 35.08 35.08 42,619 +0.33(+0.94%)
Oct 10, 2014 35.24 35.43 34.75 34.75 53,939 -1.18(-3.28%)
Oct 09, 2014 36.48 36.65 35.79 35.93 77,039 -1.68(-4.47%)
Oct 08, 2014 36.75 37.62 36.75 37.61 41,201 +0.71(+1.92%)
Oct 07, 2014 36.99 37.07 36.83 36.90 131,968 -0.12(-0.34%)
Oct 06, 2014 36.80 37.03 36.52 37.02 133,829 +0.07(+0.20%)
Oct 03, 2014 36.78 37.00 36.60 36.95 39,509 -0.17(-0.47%)
Oct 02, 2014 37.60 37.62 36.81 37.12 193,523 -0.72(-1.89%)
Oct 01, 2014 37.66 37.90 37.64 37.84 36,967 +0.44(+1.18%)
Sep 30, 2014 37.06 37.50 37.03 37.40 29,911 -0.38(-1.01%)
Sep 29, 2014 37.57 37.88 37.56 37.78 62,795 -0.88(-2.28%)
Sep 26, 2014 38.40 38.70 38.12 38.66 104,476 -0.43(-1.09%)
Sep 25, 2014 39.66 39.67 39.00 39.09 78,715 -0.62(-1.55%)
Sep 24, 2014 39.35 39.78 39.35 39.70 245,044 +0.68(+1.74%)
Sep 23, 2014 39.07 39.45 39.00 39.02 210,111 -0.65(-1.65%)
Sep 22, 2014 39.51 39.90 39.05 39.67 435,037 -0.11(-0.26%)
Sep 19, 2014 39.98 40.02 39.63 39.78 129,009 -0.30(-0.75%)
Sep 18, 2014 39.73 40.17 39.72 40.08 188,393 +0.86(+2.19%)
Sep 17, 2014 39.58 39.63 39.17 39.22 70,530 +1.03(+2.70%)
Sep 16, 2014 38.05 38.25 37.91 38.19 57,618 +0.84(+2.25%)
Sep 15, 2014 37.28 37.48 37.18 37.35 48,315 +0.55(+1.49%)
Sep 12, 2014 36.75 37.20 36.56 36.80 340,994 -0.29(-0.78%)
Sep 11, 2014 36.87 37.16 36.85 37.09 44,758 -0.07(-0.19%)
Sep 10, 2014 37.09 37.20 37.01 37.16 292,615 -0.14(-0.36%)
Sep 09, 2014 37.51 37.54 37.14 37.30 73,964 -0.23(-0.60%)
Sep 08, 2014 37.75 37.99 37.52 37.52 165,527 -0.69(-1.81%)
Sep 05, 2014 38.41 38.46 38.00 38.21 26,543 -0.04(-0.10%)
Sep 04, 2014 38.08 38.51 38.01 38.25 103,691 -0.27(-0.70%)
Sep 03, 2014 38.58 38.66 38.52 38.52 66,346 +0.96(+2.56%)
Sep 02, 2014 37.59 37.64 37.45 37.56 56,708 +0.16(+0.43%)
Aug 29, 2014 37.40 37.40 37.40 0 -0.47(-1.23%)
Aug 28, 2014 37.81 37.88 37.63 37.87 64,518 -0.94(-2.42%)
Aug 27, 2014 39.12 39.12 38.80 38.80 78,517 -0.37(-0.94%)
Aug 26, 2014 39.17 39.30 39.07 39.17 50,332 +0.28(+0.72%)
Aug 25, 2014 38.72 39.02 38.71 38.90 42,975 +0.26(+0.67%)
Aug 22, 2014 38.75 38.76 38.40 38.63 45,207 -0.95(-2.39%)
Aug 21, 2014 39.56 39.66 39.50 39.58 80,272 -0.48(-1.19%)
Aug 20, 2014 40.01 40.11 39.91 40.06 41,187 -0.14(-0.35%)
Aug 19, 2014 40.15 40.22 40.12 40.20 54,405 +0.12(+0.29%)
Aug 18, 2014 40.15 40.19 40.04 40.09 44,985 +0.48(+1.22%)
Aug 15, 2014 39.88 39.94 39.47 39.60 94,371 -0.36(-0.91%)
Aug 14, 2014 39.85 40.04 39.78 39.96 63,236 +0.89(+2.28%)
Aug 13, 2014 38.97 39.11 38.90 39.07 44,420 +0.20(+0.51%)
Aug 12, 2014 39.08 39.08 38.65 38.87 1,596,648 +0.52(+1.36%)
Aug 11, 2014 38.42 38.52 38.23 38.35 128,752 +0.04(+0.10%)
Aug 08, 2014 37.84 38.29 37.78 38.31 48,542 +1.19(+3.21%)
Aug 07, 2014 37.45 37.49 36.95 37.12 168,250 -1.73(-4.45%)
Aug 06, 2014 38.57 38.99 38.56 38.85 59,624 +0.17(+0.44%)
Aug 05, 2014 38.77 39.00 38.60 38.68 69,228 -0.31(-0.81%)
Aug 04, 2014 38.75 39.02 38.55 38.99 133,057 -0.05(-0.14%)
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.