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 (%)
Jun 30, 2014 50.62 50.72 50.47 50.66 23,856 +0.21(+0.43%)
Jun 27, 2014 50.21 50.50 50.19 50.45 128,035 +0.68(+1.37%)
Jun 26, 2014 49.19 49.81 48.96 49.77 195,424 -0.50(-0.99%)
Jun 25, 2014 50.02 50.30 50.00 50.27 141,232 -0.52(-1.02%)
Jun 24, 2014 50.90 50.98 50.70 50.79 63,019 -0.16(-0.31%)
Jun 23, 2014 51.09 51.09 50.88 50.95 31,576 -0.51(-0.99%)
Jun 20, 2014 51.59 51.64 51.41 51.46 39,537 -0.71(-1.36%)
Jun 19, 2014 52.32 52.32 52.13 52.17 64,274 -0.58(-1.10%)
Jun 18, 2014 52.55 52.75 52.26 52.75 43,619 +0.03(+0.06%)
Jun 17, 2014 52.61 52.78 52.57 52.72 34,410 -0.39(-0.73%)
Jun 16, 2014 53.20 53.25 53.04 53.11 21,304 +0.35(+0.66%)
Jun 13, 2014 52.83 53.00 52.63 52.76 15,143 -0.23(-0.43%)
Jun 12, 2014 52.98 53.15 52.96 52.99 15,209 +0.57(+1.09%)
Jun 11, 2014 52.72 52.74 52.35 52.42 32,109 -0.56(-1.06%)
Jun 10, 2014 52.87 52.98 52.78 52.98 60,249 +0.81(+1.55%)
Jun 06, 2014 52.06 52.19 51.89 52.17 28,307 -0.44(-0.84%)
Jun 05, 2014 52.42 52.61 52.00 52.61 25,986 -0.48(-0.90%)
Jun 04, 2014 53.03 53.17 52.83 53.09 35,244 -0.11(-0.21%)
Jun 03, 2014 53.18 53.24 53.08 53.20 15,069 -0.05(-0.09%)
Jun 02, 2014 53.60 53.60 53.12 53.25 26,033 -0.53(-0.99%)
May 30, 2014 53.40 53.78 53.40 53.78 23,074 +0.38(+0.71%)
May 29, 2014 53.22 53.40 53.10 53.40 37,840 +0.06(+0.11%)
May 28, 2014 53.36 53.51 53.15 53.34 20,823 -0.26(-0.49%)
May 27, 2014 53.76 53.82 53.45 53.60 20,933 +0.59(+1.11%)
May 23, 2014 53.01 53.01 53.01 0 +0.23(+0.44%)
May 22, 2014 52.87 53.08 52.76 52.78 23,013 -0.27(-0.51%)
May 21, 2014 52.85 53.18 52.81 53.05 33,646 -0.08(-0.15%)
May 20, 2014 53.11 53.40 53.00 53.13 37,544 -0.22(-0.41%)
May 19, 2014 53.16 53.41 53.16 53.35 19,793 -0.15(-0.28%)
May 16, 2014 53.41 53.60 53.31 53.50 21,962 -0.45(-0.83%)
May 15, 2014 54.32 54.53 53.95 53.95 115,189 -0.11(-0.20%)
May 14, 2014 54.42 54.59 54.02 54.06 24,867 +0.01(+0.02%)
May 13, 2014 54.27 54.40 54.05 54.05 37,023 +0.72(+1.34%)
May 12, 2014 53.13 53.43 53.11 53.33 33,006 +0.33(+0.63%)
May 09, 2014 53.22 53.30 52.88 53.00 153,845 +0.06(+0.11%)
May 08, 2014 53.06 53.15 52.85 52.94 414,856 +0.70(+1.34%)
May 07, 2014 53.07 53.07 51.92 52.24 87,371 -0.23(-0.44%)
May 06, 2014 53.00 53.00 52.41 52.47 37,337 -0.93(-1.74%)
May 05, 2014 53.02 53.40 52.78 53.40 30,848 -0.01(-0.02%)
May 02, 2014 53.32 53.56 53.20 53.41 30,145 +0.26(+0.49%)
May 01, 2014 53.38 53.38 53.09 53.15 36,406 -0.21(-0.39%)
Apr 30, 2014 53.31 53.36 53.15 53.36 41,165 +0.21(+0.40%)
Apr 29, 2014 53.02 53.22 52.93 53.15 51,594 +0.48(+0.91%)
Apr 28, 2014 52.92 53.20 52.29 52.67 120,235 +0.03(+0.06%)
Apr 25, 2014 52.82 53.13 52.60 52.64 161,106 -0.27(-0.51%)
Apr 24, 2014 52.65 53.24 52.53 52.91 306,561 +0.06(+0.11%)
Apr 23, 2014 53.21 53.21 52.70 52.85 245,721 +0.44(+0.84%)
Apr 22, 2014 52.32 52.48 52.11 52.41 259,737 +0.06(+0.11%)
Apr 21, 2014 52.35 52.48 52.30 52.35 38,185 -0.10(-0.19%)
Apr 17, 2014 52.45 52.45 52.45 0 -0.82(-1.54%)
Apr 16, 2014 53.09 53.33 52.95 53.27 18,194 -0.28(-0.52%)
Apr 15, 2014 53.86 53.89 52.97 53.55 25,744 -0.53(-0.98%)
Apr 14, 2014 54.12 54.20 53.87 54.08 43,810 +0.11(+0.20%)
Apr 11, 2014 53.71 54.35 53.52 53.97 0 -0.02(-0.04%)
Apr 10, 2014 54.51 54.81 53.85 53.99 95,718 -0.52(-0.95%)
Apr 09, 2014 54.14 54.51 53.97 54.51 15,731 +1.07(+2.00%)
Apr 08, 2014 52.99 53.80 52.99 53.44 17,745 +0.54(+1.02%)
Apr 07, 2014 53.35 53.35 52.71 52.90 34,335 -0.67(-1.25%)
Apr 04, 2014 54.22 54.26 53.57 53.57 0 -0.65(-1.20%)
Apr 03, 2014 54.53 54.60 54.17 54.22 66,495 -0.69(-1.26%)
Apr 02, 2014 54.74 54.96 54.72 54.91 40,042 +0.24(+0.44%)
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.