Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.78 +0.59 (+0.53%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.28 36.28 35.23 35.23 27,669 -1.83(-4.94%)
Oct 28, 2011 37.04 37.53 36.83 37.06 11,305 +0.34(+0.93%)
Oct 27, 2011 36.28 37.19 36.01 36.72 23,987 +2.16(+6.25%)
Oct 26, 2011 35.03 35.03 33.90 34.56 21,619 -0.47(-1.34%)
Oct 25, 2011 35.60 35.81 35.02 35.03 47,094 -0.83(-2.31%)
Oct 24, 2011 35.68 36.02 35.57 35.86 13,696 +0.24(+0.67%)
Oct 21, 2011 35.21 35.90 35.21 35.62 12,353 +1.27(+3.70%)
Oct 20, 2011 34.20 34.43 33.60 34.35 6,166 +0.67(+1.99%)
Oct 19, 2011 34.25 34.55 33.60 33.68 13,685 -0.50(-1.46%)
Oct 18, 2011 33.63 34.40 33.30 34.18 18,959 +0.55(+1.64%)
Oct 17, 2011 34.01 34.01 33.30 33.63 22,802 -0.86(-2.49%)
Oct 14, 2011 34.59 34.76 34.30 34.49 71,156 -0.13(-0.38%)
Oct 13, 2011 34.30 34.79 34.02 34.62 33,155 +0.01(+0.03%)
Oct 12, 2011 34.75 34.96 34.50 34.61 12,502 +0.66(+1.94%)
Oct 11, 2011 33.40 34.00 33.40 33.95 14,302 +0.27(+0.80%)
Oct 10, 2011 33.36 33.85 33.22 33.68 9,735 +2.00(+6.31%)
Oct 07, 2011 31.71 32.04 31.53 31.68 17,147 +0.51(+1.64%)
Oct 06, 2011 30.16 31.30 30.14 31.17 24,319 +0.66(+2.16%)
Oct 05, 2011 30.09 30.61 29.85 30.51 23,079 +0.91(+3.07%)
Oct 04, 2011 28.66 29.60 28.38 29.60 66,941 +0.75(+2.60%)
Oct 03, 2011 29.55 30.18 28.85 28.85 59,480 -1.54(-5.07%)
Sep 30, 2011 30.46 30.85 30.22 30.39 22,057 -0.71(-2.28%)
Sep 29, 2011 32.02 32.34 31.10 31.10 56,168 -1.19(-3.69%)
Sep 28, 2011 33.22 33.27 32.29 32.29 34,914 -0.95(-2.86%)
Sep 27, 2011 33.42 33.84 33.17 33.24 28,589 +1.10(+3.42%)
Sep 26, 2011 31.71 32.14 31.49 32.14 24,290 +0.07(+0.22%)
Sep 23, 2011 31.45 32.25 31.45 32.07 49,077 +0.93(+2.99%)
Sep 22, 2011 31.10 31.43 30.64 31.14 30,697 -1.86(-5.64%)
Sep 21, 2011 33.82 34.13 33.00 33.00 16,500 -1.05(-3.08%)
Sep 20, 2011 33.92 34.30 33.65 34.05 11,654 +0.86(+2.59%)
Sep 19, 2011 32.49 33.19 32.46 33.19 11,679 -1.01(-2.95%)
Sep 16, 2011 34.08 34.20 33.40 34.20 7,232 -0.30(-0.87%)
Sep 15, 2011 34.06 34.50 33.89 34.50 24,962 +0.43(+1.26%)
Sep 14, 2011 33.14 34.20 32.77 34.07 22,712 +1.74(+5.38%)
Sep 13, 2011 32.09 32.40 31.79 32.33 22,552 +1.13(+3.62%)
Sep 12, 2011 30.80 31.20 30.62 31.20 21,308 +0.05(+0.16%)
Sep 09, 2011 31.45 31.68 30.87 31.15 37,274 -1.22(-3.77%)
Sep 08, 2011 32.60 33.18 32.32 32.37 111,225 -1.01(-3.03%)
Sep 07, 2011 32.94 33.44 32.91 33.38 46,015 +1.94(+6.17%)
Sep 06, 2011 31.31 31.64 30.85 31.44 63,800 -1.56(-4.73%)
Sep 02, 2011 32.97 33.24 32.71 33.00 9,779 -0.96(-2.83%)
Sep 01, 2011 34.17 34.50 33.88 33.96 24,280 -0.95(-2.72%)
Aug 31, 2011 34.69 35.27 34.57 34.91 25,526 +0.38(+1.10%)
Aug 30, 2011 34.02 34.53 33.76 34.53 8,852 -0.32(-0.92%)
Aug 29, 2011 34.46 34.85 34.36 34.85 19,664 +1.35(+4.03%)
Aug 26, 2011 32.52 33.57 32.46 33.50 8,444 +0.82(+2.51%)
Aug 25, 2011 33.28 33.28 32.38 32.68 18,336 -0.77(-2.30%)
Aug 24, 2011 32.67 33.45 32.67 33.45 9,900 +0.87(+2.67%)
Aug 23, 2011 31.76 32.70 31.76 32.58 15,806 +0.98(+3.10%)
Aug 22, 2011 32.19 32.19 31.56 31.60 23,178 -0.24(-0.75%)
Aug 19, 2011 31.45 32.57 31.44 31.84 326,118 -0.97(-2.96%)
Aug 18, 2011 33.11 33.11 32.30 32.81 54,915 -1.77(-5.12%)
Aug 17, 2011 34.86 35.15 34.36 34.58 11,097 +0.26(+0.76%)
Aug 16, 2011 34.93 35.03 34.29 34.32 37,326 -1.20(-3.38%)
Aug 15, 2011 35.76 35.77 35.32 35.52 15,101 +0.15(+0.42%)
Aug 12, 2011 35.35 35.49 35.03 35.37 8,755 +0.34(+0.97%)
Aug 11, 2011 33.15 35.03 32.81 35.03 58,111 +2.90(+9.03%)
Aug 10, 2011 33.24 33.24 31.87 32.13 20,427 -1.52(-4.52%)
Aug 09, 2011 32.21 33.65 31.82 33.65 29,392 +1.55(+4.83%)
Aug 08, 2011 32.60 33.05 31.46 32.10 16,800 -2.77(-7.94%)
Aug 05, 2011 35.38 35.48 33.66 34.87 19,067 +1.06(+3.14%)
Aug 04, 2011 35.46 35.46 33.81 33.81 21,753 -1.39(-3.95%)
Aug 03, 2011 35.23 35.26 34.25 35.20 10,607 +0.43(+1.24%)
Aug 02, 2011 35.28 35.78 34.76 34.77 14,907 -1.93(-5.26%)
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.