Skip to main content

Adidas Ag ADR (OP: ADDYY )

62.49 +0.45 (+0.73%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 83.42 86.21 82.75 86.14 71,310 +0.84(+0.98%)
Jul 28, 2022 84.15 85.30 83.30 85.30 132,421 +1.97(+2.36%)
Jul 27, 2022 82.84 83.40 81.07 83.33 177,643 -0.32(-0.38%)
Jul 26, 2022 87.03 87.14 83.36 83.65 147,180 -6.37(-7.08%)
Jul 25, 2022 91.25 91.65 89.48 90.02 124,004 +0.13(+0.14%)
Jul 22, 2022 91.42 91.88 89.76 89.89 83,053 +0.21(+0.23%)
Jul 21, 2022 87.95 89.70 87.75 89.68 95,483 +1.62(+1.84%)
Jul 20, 2022 89.05 89.92 87.59 88.06 91,554 -1.86(-2.07%)
Jul 19, 2022 87.04 90.18 86.91 89.92 128,491 +6.37(+7.62%)
Jul 18, 2022 83.68 84.22 83.21 83.55 242,758 +2.73(+3.38%)
Jul 15, 2022 80.01 81.31 79.00 80.82 210,333 +2.57(+3.28%)
Jul 14, 2022 78.75 79.01 76.70 78.25 264,576 -3.10(-3.81%)
Jul 13, 2022 79.90 81.80 79.31 81.35 110,968 +0.95(+1.18%)
Jul 12, 2022 80.41 81.20 80.00 80.40 154,402 -1.40(-1.71%)
Jul 11, 2022 83.05 83.05 81.59 81.80 191,032 -3.74(-4.37%)
Jul 08, 2022 84.82 85.81 84.50 85.54 65,273 -1.26(-1.45%)
Jul 07, 2022 85.69 86.80 85.00 86.80 125,978 +2.68(+3.19%)
Jul 06, 2022 84.64 84.71 83.42 84.12 181,833 -2.42(-2.80%)
Jul 05, 2022 85.19 86.67 85.00 86.54 151,602 -1.74(-1.97%)
Jul 01, 2022 87.14 88.44 86.58 88.28 132,623 -0.32(-0.36%)
Jun 30, 2022 87.47 89.05 86.60 88.60 283,250 +0.09(+0.10%)
Jun 29, 2022 88.84 90.16 88.09 88.51 106,828 -0.05(-0.06%)
Jun 28, 2022 90.03 90.66 88.53 88.56 307,441 -2.48(-2.72%)
Jun 27, 2022 91.73 91.79 90.44 91.04 262,061 +0.42(+0.46%)
Jun 24, 2022 89.44 91.21 89.44 90.62 96,915 +2.08(+2.35%)
Jun 23, 2022 87.58 88.54 87.11 88.54 118,061 +1.82(+2.10%)
Jun 22, 2022 86.91 88.20 86.46 86.72 98,546 -0.61(-0.70%)
Jun 21, 2022 87.86 88.16 87.04 87.33 151,916 +0.20(+0.23%)
Jun 17, 2022 86.69 87.67 85.80 87.13 85,299 +2.10(+2.47%)
Jun 16, 2022 84.62 86.91 84.00 85.03 134,367 -2.54(-2.90%)
Jun 15, 2022 86.95 88.03 85.69 87.57 151,091 +1.61(+1.87%)
Jun 14, 2022 86.89 87.62 85.04 85.96 235,584 -2.29(-2.59%)
Jun 13, 2022 89.69 90.09 88.18 88.25 205,974 -4.06(-4.40%)
Jun 10, 2022 93.35 93.55 92.17 92.31 226,406 -3.22(-3.37%)
Jun 09, 2022 97.16 97.43 95.48 95.53 125,881 -4.12(-4.13%)
Jun 08, 2022 100.37 100.58 99.46 99.65 50,427 -0.35(-0.35%)
Jun 07, 2022 97.93 100.19 97.83 100.00 98,520 -0.62(-0.62%)
Jun 06, 2022 101.19 101.37 100.03 100.62 131,457 +0.32(+0.32%)
Jun 03, 2022 101.33 101.57 99.86 100.30 52,152 -1.58(-1.55%)
Jun 02, 2022 99.92 101.88 99.42 101.88 150,037 +4.75(+4.89%)
Jun 01, 2022 99.09 99.33 96.75 97.13 86,759 -2.01(-2.03%)
May 31, 2022 99.39 99.77 98.53 99.14 134,954 +2.40(+2.48%)
May 27, 2022 96.09 97.11 96.01 96.74 78,663 +1.91(+2.01%)
May 26, 2022 93.53 95.31 93.46 94.83 197,502 +3.11(+3.40%)
May 25, 2022 89.24 92.51 89.11 91.72 144,604 -0.62(-0.68%)
May 24, 2022 92.94 93.10 91.64 92.34 101,350 -1.33(-1.42%)
May 23, 2022 92.78 93.95 92.14 93.67 90,284 +2.31(+2.53%)
May 20, 2022 91.97 92.43 90.12 91.36 96,098 +0.06(+0.07%)
May 19, 2022 89.96 92.00 89.48 91.30 136,897 +0.42(+0.46%)
May 18, 2022 93.42 93.55 90.85 90.88 86,585 -6.16(-6.35%)
May 17, 2022 98.12 98.30 96.09 97.04 132,242 +2.94(+3.12%)
May 16, 2022 93.20 94.75 92.70 94.10 132,116 -0.67(-0.71%)
May 13, 2022 93.14 95.07 92.86 94.77 182,340 +1.93(+2.08%)
May 12, 2022 91.17 94.51 90.64 92.84 134,023 -0.31(-0.33%)
May 11, 2022 95.97 97.00 92.85 93.15 136,509 +1.12(+1.22%)
May 10, 2022 92.72 92.94 90.82 92.03 131,516 +0.38(+0.41%)
May 09, 2022 92.45 101.23 90.25 91.65 145,722 -3.92(-4.10%)
May 06, 2022 95.09 96.52 93.53 95.57 157,290 -3.80(-3.82%)
May 05, 2022 101.91 101.92 97.73 99.37 122,967 -4.83(-4.64%)
May 04, 2022 103.11 104.68 101.56 104.20 126,635 +2.65(+2.61%)
May 03, 2022 100.93 101.83 100.33 101.55 119,085 -0.66(-0.65%)
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.