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, 2016 81.69 82.09 81.49 82.00 62,006 +0.01(+0.01%)
Oct 28, 2016 81.51 81.99 81.35 81.99 152,271 +0.32(+0.40%)
Oct 27, 2016 81.16 81.97 80.93 81.67 151,558 +0.24(+0.29%)
Oct 26, 2016 82.28 82.32 81.31 81.43 150,496 -1.88(-2.26%)
Oct 25, 2016 83.31 83.83 82.80 83.31 38,368 -1.19(-1.41%)
Oct 24, 2016 85.23 85.28 84.30 84.50 44,822 -0.97(-1.13%)
Oct 21, 2016 85.26 85.53 85.01 85.47 49,641 -1.73(-1.98%)
Oct 20, 2016 86.43 87.35 86.43 87.20 15,639 +0.25(+0.28%)
Oct 19, 2016 87.24 87.24 86.75 86.95 91,464 +0.44(+0.51%)
Oct 18, 2016 86.98 86.98 86.51 86.51 20,089 +0.65(+0.76%)
Oct 17, 2016 86.22 86.32 85.67 85.86 14,874 -0.44(-0.51%)
Oct 14, 2016 85.97 86.50 85.97 86.30 43,486 +1.23(+1.45%)
Oct 13, 2016 84.64 85.10 84.49 85.07 48,685 -0.69(-0.80%)
Oct 12, 2016 85.56 86.04 85.43 85.76 96,757 -0.09(-0.10%)
Oct 11, 2016 87.43 87.43 85.85 85.85 99,746 -2.09(-2.37%)
Oct 10, 2016 87.85 88.06 87.67 87.94 21,479 +1.06(+1.21%)
Oct 07, 2016 86.96 87.24 86.30 86.88 58,203 +0.77(+0.89%)
Oct 06, 2016 86.24 86.28 85.85 86.11 83,577 -1.39(-1.59%)
Oct 05, 2016 88.04 88.04 87.24 87.50 92,130 -0.20(-0.22%)
Oct 04, 2016 87.03 88.07 86.95 87.70 204,169 +1.17(+1.35%)
Oct 03, 2016 87.22 87.22 85.90 86.53 30,087 -0.37(-0.43%)
Sep 30, 2016 85.75 87.18 85.74 86.90 77,045 +0.93(+1.08%)
Sep 29, 2016 87.08 87.26 85.46 85.97 103,350 -1.85(-2.11%)
Sep 28, 2016 86.89 87.82 86.64 87.82 56,387 +1.78(+2.07%)
Sep 27, 2016 84.82 86.03 84.80 86.03 76,486 -0.33(-0.38%)
Sep 26, 2016 86.25 86.61 86.07 86.36 110,279 -0.73(-0.84%)
Sep 23, 2016 86.88 87.22 86.60 87.09 48,005 +0.33(+0.38%)
Sep 22, 2016 86.64 87.22 86.62 86.76 39,805 +0.81(+0.94%)
Sep 21, 2016 85.28 86.03 85.00 85.95 75,963 +1.45(+1.72%)
Sep 20, 2016 84.71 85.00 84.31 84.50 47,906 +1.20(+1.44%)
Sep 19, 2016 83.38 83.58 83.04 83.30 31,884 -0.37(-0.44%)
Sep 16, 2016 83.86 84.24 83.50 83.67 35,488 -1.27(-1.50%)
Sep 15, 2016 83.99 84.96 83.87 84.94 30,066 +1.52(+1.82%)
Sep 14, 2016 83.81 83.94 83.28 83.42 22,433 +0.21(+0.25%)
Sep 13, 2016 83.49 83.75 82.98 83.21 32,171 +0.45(+0.54%)
Sep 12, 2016 81.55 82.87 81.49 82.76 40,832 +1.76(+2.17%)
Sep 09, 2016 81.60 82.00 81.00 81.00 44,128 -1.38(-1.67%)
Sep 08, 2016 82.79 83.31 82.15 82.38 95,775 -1.28(-1.52%)
Sep 07, 2016 83.66 83.72 83.13 83.65 68,689 +0.87(+1.05%)
Sep 06, 2016 81.86 82.82 81.59 82.78 465,595 +1.58(+1.94%)
Sep 02, 2016 81.20 81.20 81.20 0 -1.75(-2.10%)
Sep 01, 2016 82.50 83.10 82.03 82.95 124,785 -0.19(-0.22%)
Aug 31, 2016 83.27 83.28 82.44 83.14 79,345 -1.63(-1.93%)
Aug 30, 2016 85.32 85.48 84.70 84.77 109,741 -0.70(-0.82%)
Aug 29, 2016 85.37 85.47 85.24 85.47 31,645 +0.13(+0.15%)
Aug 26, 2016 86.55 87.03 85.09 85.34 34,811 -0.19(-0.23%)
Aug 25, 2016 86.08 86.11 85.40 85.53 39,017 -0.42(-0.48%)
Aug 24, 2016 86.23 86.37 85.88 85.95 60,112 -1.06(-1.22%)
Aug 23, 2016 87.20 87.23 86.80 87.01 47,561 -0.14(-0.16%)
Aug 22, 2016 87.17 87.33 87.02 87.15 54,029 -1.50(-1.69%)
Aug 19, 2016 88.71 88.85 88.31 88.65 43,118 +0.05(+0.06%)
Aug 18, 2016 88.66 88.71 88.34 88.60 27,126 +0.18(+0.20%)
Aug 17, 2016 88.38 88.50 87.79 88.42 73,976 +0.66(+0.75%)
Aug 16, 2016 87.45 87.97 87.36 87.76 46,199 +0.34(+0.39%)
Aug 15, 2016 86.87 87.54 86.78 87.42 49,721 +0.79(+0.91%)
Aug 12, 2016 86.64 86.88 86.25 86.63 84,303 +0.81(+0.94%)
Aug 11, 2016 85.37 86.24 85.28 85.82 131,183 +0.92(+1.09%)
Aug 10, 2016 84.44 85.06 84.41 84.89 126,118 +2.58(+3.13%)
Aug 09, 2016 81.77 82.52 81.75 82.32 31,526 +0.44(+0.54%)
Aug 08, 2016 81.62 82.09 81.62 81.88 128,611 +0.10(+0.13%)
Aug 05, 2016 80.57 81.80 80.43 81.78 449,519 +0.20(+0.24%)
Aug 04, 2016 80.07 81.96 80.04 81.58 697,619 -1.77(-2.12%)
Aug 03, 2016 82.38 83.38 82.38 83.35 386,882 +0.02(+0.02%)
Aug 02, 2016 83.03 83.48 82.87 83.33 558,733 +0.23(+0.28%)
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.