Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.77 +0.58 (+0.52%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.00 25.20 24.95 25.00 13,408 +0.55(+2.25%)
Oct 30, 2006 24.45 24.95 24.45 24.45 7,858 -0.80(-3.17%)
Oct 27, 2006 25.25 25.30 24.90 25.25 19,292 -0.05(-0.20%)
Oct 26, 2006 25.30 25.30 24.60 25.30 11,423 +0.70(+2.85%)
Oct 25, 2006 24.60 24.90 24.55 24.60 20,713 +0.10(+0.41%)
Oct 24, 2006 24.50 24.80 24.50 24.50 8,651 -0.35(-1.41%)
Oct 23, 2006 24.75 24.85 24.55 24.85 24,683 +0.10(+0.40%)
Oct 20, 2006 24.75 24.75 24.50 24.75 20,509 +0.70(+2.91%)
Oct 19, 2006 24.05 24.50 24.00 24.05 21,960 -0.15(-0.62%)
Oct 18, 2006 24.20 24.30 23.80 24.20 27,078 +0.25(+1.04%)
Oct 17, 2006 23.95 23.95 23.30 23.95 43,233 +0.10(+0.42%)
Oct 16, 2006 23.85 23.85 23.50 23.85 11,665 +0.20(+0.85%)
Oct 13, 2006 23.65 23.65 23.30 23.65 8,635 +0.05(+0.21%)
Oct 12, 2006 23.60 23.95 23.55 23.60 9,878 +0.10(+0.43%)
Oct 11, 2006 23.50 23.75 23.45 23.50 8,770 +0.10(+0.43%)
Oct 10, 2006 23.40 23.65 23.40 23.40 7,641 -0.30(-1.27%)
Oct 09, 2006 23.70 23.70 23.45 23.70 7,472 -0.20(-0.84%)
Oct 06, 2006 23.90 23.90 23.50 23.90 7,011 +0.10(+0.42%)
Oct 05, 2006 23.80 23.95 23.80 23.80 5,986 +0.10(+0.42%)
Oct 04, 2006 23.70 23.70 23.35 23.70 4,777 +0.35(+1.50%)
Oct 03, 2006 23.35 23.50 23.20 23.35 5,793 +0.00(+0.00%)
Oct 02, 2006 23.35 23.70 23.35 23.35 4,746 -0.25(-1.06%)
Sep 29, 2006 23.60 23.65 23.35 23.60 5,209 +0.10(+0.43%)
Sep 28, 2006 23.50 23.50 23.10 23.50 6,084 +0.40(+1.73%)
Sep 27, 2006 23.10 23.40 23.10 23.10 4,848 -0.15(-0.65%)
Sep 26, 2006 23.05 23.60 23.20 23.25 9,325 +0.20(+0.87%)
Sep 25, 2006 23.05 23.05 22.60 23.05 7,349 +0.25(+1.10%)
Sep 22, 2006 22.80 23.80 22.80 22.80 20,687 -0.20(-0.87%)
Sep 21, 2006 23.00 23.00 22.80 23.00 11,223 +0.35(+1.55%)
Sep 20, 2006 22.65 22.65 22.30 22.65 6,990 +0.45(+2.03%)
Sep 19, 2006 22.20 22.45 22.20 22.20 4,714 -0.35(-1.55%)
Sep 18, 2006 22.55 22.70 22.40 22.55 4,889 -0.45(-1.96%)
Sep 15, 2006 23.00 23.05 22.75 23.00 4,608 -0.05(-0.22%)
Sep 14, 2006 23.05 23.35 23.00 23.05 6,221 -0.10(-0.43%)
Sep 13, 2006 23.15 23.35 23.05 23.15 92,817 +0.25(+1.09%)
Sep 12, 2006 22.90 23.20 22.90 22.90 87,853 -0.25(-1.08%)
Sep 11, 2006 23.15 23.15 22.80 23.15 6,631 +0.40(+1.76%)
Sep 08, 2006 22.75 22.95 22.75 22.75 13,633 -0.50(-2.15%)
Sep 07, 2006 23.25 23.25 22.90 23.25 17,147 +0.25(+1.09%)
Sep 06, 2006 23.00 23.40 23.00 23.00 17,747 -0.60(-2.54%)
Sep 05, 2006 23.60 23.65 23.30 23.60 6,282 -0.05(-0.21%)
Sep 01, 2006 23.65 23.85 23.65 23.65 11,510 -0.15(-0.63%)
Aug 31, 2006 23.80 24.15 23.80 23.80 15,401 -0.50(-2.06%)
Aug 30, 2006 24.30 24.40 24.15 24.30 9,946 +0.48(+2.04%)
Aug 29, 2006 23.82 24.25 23.65 23.82 112,478 -0.43(-1.79%)
Aug 28, 2006 24.25 24.25 23.87 24.25 10,914 +0.15(+0.62%)
Aug 25, 2006 24.10 24.15 23.80 24.10 17,928 +0.00(+0.00%)
Aug 24, 2006 24.10 24.30 23.85 24.10 15,392 -0.05(-0.21%)
Aug 23, 2006 24.15 24.20 23.85 24.15 8,797 -0.10(-0.41%)
Aug 22, 2006 24.25 24.25 23.95 24.25 19,076 -0.15(-0.61%)
Aug 21, 2006 24.40 24.40 24.10 24.40 13,252 +0.05(+0.21%)
Aug 18, 2006 24.35 24.35 24.10 24.35 31,286 -0.10(-0.41%)
Aug 17, 2006 24.45 24.55 24.20 24.45 479,488 -0.30(-1.21%)
Aug 16, 2006 24.75 24.75 24.50 24.75 5,383 +0.80(+3.34%)
Aug 15, 2006 23.95 24.20 23.90 23.95 24,871 +0.10(+0.42%)
Aug 14, 2006 23.85 23.85 23.50 23.85 56,568 +0.55(+2.36%)
Aug 11, 2006 23.30 23.30 23.05 23.30 6,021 -0.05(-0.21%)
Aug 10, 2006 23.35 23.35 23.00 23.35 9,717 -0.20(-0.85%)
Aug 09, 2006 23.55 23.90 23.25 23.55 8,030 +0.40(+1.73%)
Aug 08, 2006 23.15 23.15 22.70 23.15 5,558 -0.05(-0.22%)
Aug 07, 2006 23.20 23.35 22.95 23.20 7,899 -0.15(-0.64%)
Aug 04, 2006 23.35 23.35 23.10 23.35 3,568 +0.60(+2.64%)
Aug 03, 2006 22.75 23.10 22.65 22.75 3,354 -0.55(-2.36%)
Aug 02, 2006 23.30 23.55 23.20 23.30 20,147 -0.10(-0.43%)
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.