Skip to main content

Adidas Ag ADR (OP: ADDYY )

64.36 -0.33 (-0.51%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.06 45.34 44.67 44.73 38,315 -0.22(-0.49%)
Oct 29, 2015 45.52 45.62 44.84 44.95 29,591 -0.76(-1.66%)
Oct 28, 2015 45.66 46.20 45.25 45.71 100,524 +0.65(+1.44%)
Oct 27, 2015 45.10 45.31 45.05 45.06 127,565 -0.07(-0.16%)
Oct 26, 2015 45.01 45.23 44.91 45.13 172,607 +0.26(+0.58%)
Oct 23, 2015 45.01 45.05 44.62 44.87 58,811 +0.24(+0.54%)
Oct 22, 2015 44.28 44.74 44.27 44.63 108,061 +0.22(+0.50%)
Oct 21, 2015 44.74 44.88 44.41 44.41 103,910 +0.68(+1.55%)
Oct 20, 2015 43.84 43.88 43.56 43.73 232,376 +0.32(+0.74%)
Oct 19, 2015 43.46 43.53 43.28 43.41 363,313 -0.14(-0.32%)
Oct 16, 2015 43.65 43.74 43.46 43.55 140,364 -0.53(-1.20%)
Oct 15, 2015 44.08 44.28 43.84 44.08 258,948 +0.33(+0.75%)
Oct 14, 2015 43.26 43.80 43.26 43.75 53,299 +0.96(+2.24%)
Oct 13, 2015 42.69 42.92 42.66 42.79 39,672 -0.31(-0.71%)
Oct 12, 2015 42.92 43.16 42.88 43.10 26,739 -0.19(-0.44%)
Oct 09, 2015 43.28 43.49 43.15 43.29 58,926 +0.53(+1.24%)
Oct 08, 2015 42.09 42.77 42.09 42.76 58,532 +0.54(+1.28%)
Oct 07, 2015 42.23 42.61 42.00 42.22 37,182 +0.04(+0.09%)
Oct 06, 2015 42.05 42.20 41.95 42.18 107,567 +0.77(+1.87%)
Oct 05, 2015 41.55 41.58 41.05 41.41 78,089 +0.69(+1.69%)
Oct 02, 2015 40.36 40.72 40.19 40.72 82,924 +0.42(+1.04%)
Oct 01, 2015 40.47 40.47 39.97 40.30 35,757 -0.04(-0.10%)
Sep 30, 2015 40.62 40.66 40.07 40.34 140,954 +0.52(+1.31%)
Sep 29, 2015 39.66 39.88 39.47 39.82 30,216 +0.10(+0.25%)
Sep 28, 2015 39.89 39.90 39.68 39.72 29,500 -0.05(-0.13%)
Sep 25, 2015 39.87 40.06 39.70 39.77 53,402 +0.99(+2.55%)
Sep 24, 2015 38.52 38.97 38.30 38.78 56,588 +0.00(+0.00%)
Sep 23, 2015 38.68 39.05 38.63 38.78 32,306 -0.14(-0.36%)
Sep 22, 2015 38.98 39.05 38.60 38.92 42,795 -0.77(-1.94%)
Sep 21, 2015 39.81 39.87 39.56 39.69 36,304 -0.01(-0.03%)
Sep 18, 2015 40.09 40.22 39.70 39.70 115,942 +0.08(+0.19%)
Sep 17, 2015 39.24 39.88 39.06 39.62 51,846 +1.70(+4.47%)
Sep 16, 2015 37.81 37.98 37.75 37.93 52,159 +0.87(+2.35%)
Sep 15, 2015 36.75 37.18 36.75 37.06 247,539 -0.31(-0.83%)
Sep 14, 2015 37.20 37.37 37.12 37.37 19,007 -0.03(-0.07%)
Sep 11, 2015 37.05 37.43 37.04 37.40 52,533 +0.24(+0.64%)
Sep 10, 2015 36.92 37.34 36.85 37.16 29,207 +0.49(+1.34%)
Sep 09, 2015 37.45 37.45 36.66 36.67 38,506 -0.72(-1.93%)
Sep 08, 2015 37.34 37.48 37.13 37.39 29,967 +1.01(+2.78%)
Sep 04, 2015 36.38 36.38 36.38 0 -0.93(-2.49%)
Sep 03, 2015 37.38 37.60 37.26 37.31 83,826 +0.08(+0.21%)
Sep 02, 2015 37.04 37.23 36.92 37.23 35,862 +0.42(+1.14%)
Sep 01, 2015 36.72 36.94 36.50 36.81 58,853 -0.69(-1.84%)
Aug 31, 2015 37.30 37.60 37.23 37.50 42,065 -0.08(-0.21%)
Aug 28, 2015 37.28 37.68 37.28 37.58 51,036 -0.30(-0.79%)
Aug 27, 2015 37.51 37.92 37.47 37.88 61,833 +0.26(+0.68%)
Aug 26, 2015 37.69 37.69 36.86 37.62 72,690 +0.59(+1.61%)
Aug 25, 2015 37.80 37.82 36.82 37.03 75,335 -0.06(-0.16%)
Aug 24, 2015 36.86 37.85 36.65 37.09 104,813 +0.35(+0.95%)
Aug 21, 2015 37.53 37.82 36.72 36.74 46,612 -0.10(-0.27%)
Aug 20, 2015 37.44 37.44 36.84 36.84 77,227 -0.71(-1.89%)
Aug 19, 2015 37.52 37.75 37.21 37.55 123,883 +0.15(+0.40%)
Aug 18, 2015 37.65 37.65 37.39 37.40 37,363 -0.61(-1.59%)
Aug 17, 2015 37.78 38.09 37.73 38.01 50,351 -0.57(-1.49%)
Aug 14, 2015 38.42 38.63 38.32 38.58 56,638 -0.13(-0.34%)
Aug 13, 2015 38.54 38.78 38.42 38.71 34,101 -0.13(-0.35%)
Aug 12, 2015 38.59 38.90 38.30 38.84 64,277 -0.73(-1.83%)
Aug 11, 2015 39.58 39.62 39.32 39.57 33,652 -1.18(-2.90%)
Aug 10, 2015 40.60 40.85 40.58 40.75 32,986 +0.34(+0.83%)
Aug 07, 2015 40.15 40.45 40.05 40.41 50,442 +0.29(+0.72%)
Aug 06, 2015 40.91 40.92 39.98 40.13 208,081 -0.29(-0.72%)
Aug 05, 2015 40.14 40.59 40.14 40.42 37,312 -0.13(-0.32%)
Aug 04, 2015 40.47 40.80 40.44 40.55 34,587 -0.15(-0.36%)
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.