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 30, 2009 24.00 24.13 23.12 23.12 55,651 -1.33(-5.44%)
Oct 29, 2009 24.45 24.45 24.25 24.45 6,483 +0.95(+4.04%)
Oct 28, 2009 24.15 24.18 23.50 23.50 6,954 -1.20(-4.86%)
Oct 27, 2009 25.00 25.00 24.60 24.70 9,695 -0.30(-1.20%)
Oct 26, 2009 25.95 26.05 24.95 25.00 8,518 -1.02(-3.92%)
Oct 23, 2009 26.10 26.10 26.02 26.02 6,621 -0.38(-1.44%)
Oct 22, 2009 26.38 26.55 26.09 26.40 4,725 +0.15(+0.57%)
Oct 21, 2009 26.14 26.50 26.14 26.25 3,499 -0.45(-1.69%)
Oct 20, 2009 26.70 26.70 26.50 26.70 7,003 -0.75(-2.73%)
Oct 19, 2009 27.20 27.50 27.20 27.45 6,998 +0.45(+1.67%)
Oct 16, 2009 27.10 27.10 26.83 27.00 4,296 -0.10(-0.37%)
Oct 15, 2009 26.97 27.35 26.97 27.10 4,048 +0.45(+1.69%)
Oct 14, 2009 26.60 26.77 26.55 26.65 6,182 +1.09(+4.26%)
Oct 13, 2009 25.60 25.62 25.39 25.56 15,112 -0.19(-0.74%)
Oct 12, 2009 25.72 25.80 25.60 25.75 13,977 +0.15(+0.59%)
Oct 09, 2009 25.54 25.70 25.54 25.60 5,840 +0.20(+0.79%)
Oct 08, 2009 25.50 25.55 25.30 25.40 3,615 -0.35(-1.36%)
Oct 07, 2009 26.35 26.35 25.65 25.75 9,062 -0.65(-2.46%)
Oct 06, 2009 26.57 26.98 26.25 26.40 12,132 +0.50(+1.93%)
Oct 05, 2009 25.44 25.91 25.37 25.90 10,773 +0.27(+1.05%)
Oct 02, 2009 25.71 25.71 25.46 25.63 6,698 -0.13(-0.50%)
Oct 01, 2009 26.21 26.21 25.76 25.76 22,640 -0.89(-3.34%)
Sep 30, 2009 26.52 26.72 26.21 26.65 23,375 +0.50(+1.91%)
Sep 29, 2009 26.25 26.30 25.90 26.15 10,443 -0.32(-1.21%)
Sep 28, 2009 26.50 26.65 26.40 26.47 6,158 +0.07(+0.27%)
Sep 25, 2009 26.41 26.65 26.34 26.40 19,900 +0.28(+1.07%)
Sep 24, 2009 26.60 26.60 25.86 26.12 21,286 -0.46(-1.73%)
Sep 23, 2009 27.00 27.05 26.58 26.58 66,206 -0.02(-0.08%)
Sep 22, 2009 26.48 26.63 26.40 26.60 78,797 +0.18(+0.68%)
Sep 21, 2009 25.81 26.50 25.79 26.42 16,361 -0.43(-1.60%)
Sep 18, 2009 26.89 26.89 26.65 26.85 4,976 +0.00(+0.00%)
Sep 17, 2009 26.92 27.10 26.70 26.85 7,668 +0.34(+1.28%)
Sep 16, 2009 26.65 26.76 26.39 26.51 39,574 +1.41(+5.62%)
Sep 15, 2009 24.45 25.10 24.28 25.10 44,934 +0.45(+1.83%)
Sep 14, 2009 24.10 24.75 24.10 24.65 9,762 +0.64(+2.67%)
Sep 11, 2009 24.15 24.26 23.90 24.01 4,145 -0.24(-0.99%)
Sep 10, 2009 23.90 24.25 23.71 24.25 3,322 -0.50(-2.02%)
Sep 09, 2009 24.45 24.80 24.40 24.75 288,464 +1.20(+5.10%)
Sep 08, 2009 23.70 23.70 23.50 23.55 14,314 +0.75(+3.29%)
Sep 04, 2009 22.38 22.85 22.25 22.80 5,718 +0.40(+1.79%)
Sep 03, 2009 22.65 22.65 22.38 22.40 4,314 -0.05(-0.22%)
Sep 02, 2009 22.27 22.45 22.12 22.45 3,719 -0.10(-0.44%)
Sep 01, 2009 22.91 23.26 22.55 22.55 7,019 -1.09(-4.61%)
Aug 31, 2009 23.56 23.64 23.50 23.64 1,947 +0.04(+0.17%)
Aug 28, 2009 23.75 23.78 23.49 23.60 7,761 -0.16(-0.67%)
Aug 27, 2009 23.65 24.00 23.28 23.76 258,973 -0.28(-1.16%)
Aug 26, 2009 23.99 24.09 23.85 24.04 9,163 +0.44(+1.86%)
Aug 25, 2009 23.71 23.84 23.51 23.60 3,733 +0.36(+1.55%)
Aug 24, 2009 23.35 23.49 23.15 23.24 58,793 -0.43(-1.82%)
Aug 21, 2009 23.30 23.67 23.30 23.67 11,557 +0.53(+2.29%)
Aug 20, 2009 22.90 23.15 22.90 23.14 8,166 +0.09(+0.39%)
Aug 19, 2009 22.35 23.15 22.35 23.05 3,378 +0.19(+0.83%)
Aug 18, 2009 22.35 22.86 22.35 22.86 9,490 +0.36(+1.60%)
Aug 17, 2009 22.43 22.60 22.35 22.50 5,211 -0.05(-0.22%)
Aug 14, 2009 23.00 23.00 22.44 22.55 6,811 -0.14(-0.62%)
Aug 13, 2009 22.74 22.79 22.47 22.69 5,694 +0.21(+0.93%)
Aug 12, 2009 22.40 22.56 22.30 22.48 10,391 -0.12(-0.53%)
Aug 11, 2009 22.75 22.79 22.40 22.60 18,383 -0.90(-3.83%)
Aug 10, 2009 23.70 23.70 23.47 23.50 2,501 -0.10(-0.42%)
Aug 07, 2009 23.49 23.85 23.25 23.60 13,773 +0.54(+2.34%)
Aug 06, 2009 23.07 23.20 22.90 23.06 14,506 -0.14(-0.60%)
Aug 05, 2009 23.37 23.50 22.93 23.20 4,815 +1.20(+5.45%)
Aug 04, 2009 21.65 22.00 21.65 22.00 4,343 +0.00(+0.00%)
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.