Skip to main content

Adidas Ag ADR (OP: ADDYY )

62.13 +0.56 (+0.92%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 117.93 118.58 117.57 117.89 33,336 +2.67(+2.31%)
Oct 30, 2018 115.10 115.81 114.34 115.22 22,170 -0.97(-0.83%)
Oct 29, 2018 117.15 117.60 115.49 116.19 23,876 +0.01(+0.01%)
Oct 26, 2018 115.46 116.91 114.13 116.19 17,400 -1.60(-1.36%)
Oct 25, 2018 115.57 118.28 115.57 117.78 21,989 +4.34(+3.83%)
Oct 24, 2018 115.91 116.31 113.44 113.44 22,365 -1.03(-0.90%)
Oct 23, 2018 113.76 114.75 112.76 114.47 46,497 -0.73(-0.64%)
Oct 22, 2018 114.94 115.38 114.26 115.20 31,355 -1.51(-1.29%)
Oct 19, 2018 117.38 117.65 116.26 116.71 20,300 +3.32(+2.93%)
Oct 18, 2018 115.01 115.41 113.25 113.39 20,844 -2.92(-2.51%)
Oct 17, 2018 116.84 117.05 115.92 116.31 26,843 +0.16(+0.13%)
Oct 16, 2018 114.98 116.15 114.98 116.15 30,145 +3.20(+2.83%)
Oct 15, 2018 112.47 113.31 112.38 112.95 32,257 +1.25(+1.12%)
Oct 12, 2018 112.86 112.86 110.47 111.70 44,800 +0.42(+0.38%)
Oct 11, 2018 112.38 112.72 110.45 111.28 32,906 -0.27(-0.24%)
Oct 10, 2018 113.44 113.44 111.41 111.55 44,940 -5.86(-4.99%)
Oct 09, 2018 115.85 117.72 115.81 117.41 30,208 -1.46(-1.23%)
Oct 08, 2018 117.98 119.00 117.88 118.87 16,469 -0.72(-0.60%)
Oct 05, 2018 119.61 120.10 118.95 119.59 25,000 -0.87(-0.72%)
Oct 04, 2018 121.71 121.78 119.95 120.46 23,071 -3.03(-2.45%)
Oct 03, 2018 123.47 123.99 122.98 123.49 33,681 +0.47(+0.39%)
Oct 02, 2018 122.87 123.37 122.78 123.02 22,714 -0.59(-0.48%)
Oct 01, 2018 124.10 124.10 123.44 123.61 13,159 +1.45(+1.19%)
Sep 28, 2018 121.63 122.66 121.63 122.16 14,500 -0.78(-0.64%)
Sep 27, 2018 123.22 123.71 122.80 122.94 20,634 +0.30(+0.24%)
Sep 26, 2018 121.60 123.47 121.60 122.64 31,108 -1.28(-1.04%)
Sep 25, 2018 123.22 124.23 123.22 123.92 13,774 +1.45(+1.19%)
Sep 24, 2018 123.63 123.63 122.33 122.47 21,474 -1.25(-1.01%)
Sep 21, 2018 124.00 124.41 123.62 123.72 29,600 +0.02(+0.02%)
Sep 20, 2018 123.18 123.80 122.82 123.70 29,754 +1.70(+1.39%)
Sep 19, 2018 122.05 122.46 121.86 122.00 19,604 -0.70(-0.57%)
Sep 18, 2018 122.23 123.19 122.19 122.70 55,393 +1.39(+1.15%)
Sep 17, 2018 121.85 122.06 121.31 121.31 25,977 -1.00(-0.82%)
Sep 14, 2018 122.75 123.05 121.94 122.31 25,700 -0.55(-0.45%)
Sep 13, 2018 122.76 123.25 122.34 122.86 125,931 +0.72(+0.59%)
Sep 12, 2018 121.93 122.98 121.46 122.14 24,386 +1.72(+1.43%)
Sep 11, 2018 118.05 120.42 118.00 120.42 64,735 -0.08(-0.07%)
Sep 10, 2018 120.33 120.84 120.25 120.50 50,731 +0.91(+0.76%)
Sep 07, 2018 119.47 120.21 119.08 119.59 17,100 -0.25(-0.21%)
Sep 06, 2018 120.33 120.62 119.25 119.85 27,927 -0.72(-0.59%)
Sep 05, 2018 121.61 121.65 119.97 120.56 21,788 -1.41(-1.15%)
Sep 04, 2018 121.77 122.41 121.65 121.97 26,839 -2.30(-1.85%)
Aug 31, 2018 124.27 124.27 124.27 0 -0.72(-0.58%)
Aug 30, 2018 124.70 125.80 124.56 124.99 38,881 -0.56(-0.45%)
Aug 29, 2018 124.33 125.73 124.25 125.55 24,797 -0.85(-0.67%)
Aug 28, 2018 127.45 127.46 126.00 126.40 44,791 +0.49(+0.39%)
Aug 27, 2018 125.47 126.16 125.38 125.91 22,176 +1.41(+1.13%)
Aug 24, 2018 123.28 124.67 123.28 124.50 27,100 +2.17(+1.77%)
Aug 23, 2018 123.42 123.55 122.14 122.33 213,677 +0.18(+0.15%)
Aug 22, 2018 122.02 122.28 121.66 122.15 28,898 +0.47(+0.39%)
Aug 21, 2018 121.61 122.14 121.09 121.68 24,819 +1.70(+1.42%)
Aug 20, 2018 119.86 120.29 119.56 119.98 33,684 +1.40(+1.18%)
Aug 17, 2018 117.23 118.86 117.23 118.58 20,400 -0.02(-0.02%)
Aug 16, 2018 118.10 118.93 118.10 118.60 30,997 +1.64(+1.41%)
Aug 15, 2018 117.22 117.31 116.09 116.95 28,263 -2.06(-1.74%)
Aug 14, 2018 118.80 119.50 118.19 119.02 26,636 +0.27(+0.22%)
Aug 13, 2018 119.31 119.49 118.61 118.75 25,616 +1.60(+1.37%)
Aug 10, 2018 118.16 118.25 116.78 117.15 33,100 -2.74(-2.29%)
Aug 09, 2018 121.83 121.91 119.80 119.89 72,115 +9.26(+8.37%)
Aug 08, 2018 110.55 110.84 109.69 110.63 34,550 +0.74(+0.67%)
Aug 07, 2018 109.94 110.20 109.78 109.89 31,153 +1.11(+1.02%)
Aug 06, 2018 108.95 108.99 108.44 108.78 14,228 -1.12(-1.02%)
Aug 03, 2018 108.80 110.14 108.69 109.90 35,900 +2.15(+2.00%)
Aug 02, 2018 107.78 107.99 107.08 107.75 41,889 -2.07(-1.89%)
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.