Skip to main content

Adidas Ag ADR (OP: ADDYY )

119.19 -0.27 (-0.23%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 117.22 120.17 116.84 119.46 183,071 +4.14(+3.59%)
Oct 28, 2024 115.79 116.17 115.10 115.32 121,397 -1.57(-1.34%)
Oct 25, 2024 117.08 117.94 116.53 116.89 25,907 +0.01(+0.01%)
Oct 24, 2024 117.71 117.97 116.12 116.88 24,293 +0.87(+0.75%)
Oct 23, 2024 117.34 117.72 115.87 116.01 34,675 -2.92(-2.46%)
Oct 22, 2024 118.92 119.38 118.59 118.93 31,245 -1.49(-1.24%)
Oct 21, 2024 122.10 122.10 119.81 120.42 48,404 -3.34(-2.70%)
Oct 18, 2024 124.54 124.63 123.35 123.76 66,513 +1.43(+1.17%)
Oct 17, 2024 122.65 122.90 121.40 122.33 616,788 +1.05(+0.87%)
Oct 16, 2024 124.82 125.12 120.66 121.28 1,069,172 -8.36(-6.45%)
Oct 15, 2024 130.56 134.39 128.79 129.64 309,272 +0.19(+0.15%)
Oct 14, 2024 129.00 129.85 128.56 129.45 26,544 +1.38(+1.08%)
Oct 11, 2024 128.40 128.40 126.96 128.07 16,937 +0.56(+0.44%)
Oct 10, 2024 128.43 128.43 126.30 127.51 16,271 -2.04(-1.57%)
Oct 09, 2024 131.22 131.22 129.07 129.55 14,905 -0.05(-0.04%)
Oct 08, 2024 130.24 130.24 128.51 129.60 18,105 -0.66(-0.51%)
Oct 07, 2024 130.93 131.50 129.97 130.26 15,207 -0.98(-0.75%)
Oct 04, 2024 131.37 131.60 129.92 131.24 20,092 +0.85(+0.65%)
Oct 03, 2024 131.37 131.42 129.52 130.39 23,624 -0.33(-0.25%)
Oct 02, 2024 130.95 131.37 129.28 130.72 29,111 +1.36(+1.05%)
Oct 01, 2024 132.24 132.93 128.25 129.36 27,839 -3.33(-2.51%)
Sep 30, 2024 134.23 134.23 131.92 132.69 59,478 -0.71(-0.53%)
Sep 27, 2024 132.96 134.38 132.78 133.40 107,992 +2.45(+1.87%)
Sep 26, 2024 130.74 131.63 129.75 130.95 29,830 +7.04(+5.68%)
Sep 25, 2024 124.69 125.80 123.58 123.91 27,814 +0.50(+0.41%)
Sep 24, 2024 123.07 123.71 122.70 123.41 15,987 +1.68(+1.38%)
Sep 23, 2024 121.60 122.04 120.54 121.73 13,916 -0.21(-0.17%)
Sep 20, 2024 121.84 122.35 121.41 121.94 29,330 -2.70(-2.17%)
Sep 19, 2024 126.44 127.13 124.42 124.64 48,603 +1.60(+1.30%)
Sep 18, 2024 124.23 125.06 122.04 123.04 47,353 +0.01(+0.01%)
Sep 17, 2024 123.11 124.55 122.36 123.03 24,780 +0.57(+0.47%)
Sep 16, 2024 122.18 122.95 121.56 122.46 19,791 +1.56(+1.29%)
Sep 13, 2024 121.36 122.04 120.79 120.90 38,024 -0.59(-0.49%)
Sep 12, 2024 119.64 121.49 119.56 121.49 20,819 +2.97(+2.51%)
Sep 11, 2024 116.76 118.72 115.80 118.52 50,556 +2.39(+2.06%)
Sep 10, 2024 116.56 116.67 114.68 116.13 87,750 -2.30(-1.94%)
Sep 09, 2024 117.03 119.23 116.72 118.43 263,190 -4.07(-3.33%)
Sep 06, 2024 123.07 123.66 121.70 122.50 22,076 -0.78(-0.63%)
Sep 05, 2024 123.27 123.61 122.70 123.28 16,634 -1.06(-0.85%)
Sep 04, 2024 123.56 124.94 123.12 124.34 13,003 -2.22(-1.75%)
Sep 03, 2024 127.44 127.99 126.03 126.56 28,293 -2.00(-1.56%)
Aug 30, 2024 130.29 130.41 127.77 128.56 19,623 +1.18(+0.93%)
Aug 29, 2024 127.28 128.92 126.65 127.38 20,939 +1.10(+0.87%)
Aug 28, 2024 126.01 127.12 125.47 126.28 43,945 +1.40(+1.12%)
Aug 27, 2024 122.92 125.25 122.71 124.88 35,767 +2.61(+2.13%)
Aug 26, 2024 122.64 122.74 121.78 122.27 16,575 +0.03(+0.02%)
Aug 23, 2024 120.85 122.90 120.56 122.24 21,302 +1.97(+1.64%)
Aug 22, 2024 121.53 121.65 120.19 120.27 14,770 -0.93(-0.77%)
Aug 21, 2024 120.74 121.96 119.84 121.20 14,236 +2.20(+1.85%)
Aug 20, 2024 119.67 120.13 118.74 119.00 13,282 -1.86(-1.54%)
Aug 19, 2024 119.45 120.90 119.33 120.86 22,711 +1.28(+1.07%)
Aug 16, 2024 120.16 120.19 119.16 119.58 14,440 -0.64(-0.53%)
Aug 15, 2024 120.35 120.61 119.78 120.22 157,758 +0.53(+0.44%)
Aug 14, 2024 120.58 121.07 118.97 119.69 126,874 +1.69(+1.43%)
Aug 13, 2024 115.75 118.18 115.50 118.00 128,378 +1.82(+1.57%)
Aug 12, 2024 116.89 117.62 115.72 116.18 39,451 -1.08(-0.92%)
Aug 09, 2024 117.78 117.78 116.33 117.26 18,066 -0.50(-0.42%)
Aug 08, 2024 116.65 118.21 116.43 117.76 37,958 +0.84(+0.72%)
Aug 07, 2024 116.61 118.94 115.99 116.92 35,301 +0.49(+0.42%)
Aug 06, 2024 114.54 117.63 114.44 116.43 36,963 -2.37(-1.99%)
Aug 05, 2024 115.57 118.98 115.56 118.80 55,355 -1.62(-1.35%)
Aug 02, 2024 120.86 121.51 119.01 120.42 191,199 -1.13(-0.93%)
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.