Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adidas Ag ADR (OP: ADDYY )

123.82 +2.23 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 88.73 89.08 87.40 87.76 35,636 +5.02(+6.07%)
Sep 28, 2023 82.11 83.35 81.90 82.74 33,755 -0.42(-0.51%)
Sep 27, 2023 83.74 83.87 82.07 83.16 34,130 -0.85(-1.01%)
Sep 26, 2023 84.86 85.24 83.99 84.01 30,228 -1.59(-1.86%)
Sep 25, 2023 85.49 85.78 85.43 85.60 28,229 -0.99(-1.14%)
Sep 22, 2023 86.78 87.47 86.54 86.59 26,434 +0.54(+0.63%)
Sep 21, 2023 86.70 87.17 86.05 86.05 50,601 -2.37(-2.68%)
Sep 20, 2023 88.52 89.75 88.34 88.42 29,891 -0.25(-0.28%)
Sep 19, 2023 88.11 88.77 87.50 88.67 22,304 -1.77(-1.96%)
Sep 18, 2023 91.39 91.49 90.16 90.44 23,766 -2.15(-2.32%)
Sep 15, 2023 92.28 92.94 91.84 92.59 42,289 +1.45(+1.59%)
Sep 14, 2023 90.24 91.37 90.00 91.14 31,132 -0.37(-0.40%)
Sep 13, 2023 91.47 92.29 91.19 91.51 73,958 -1.99(-2.13%)
Sep 12, 2023 93.61 94.27 93.14 93.50 60,677 -2.35(-2.45%)
Sep 11, 2023 95.42 95.86 94.50 95.85 24,979 +1.75(+1.86%)
Sep 08, 2023 94.69 94.88 93.80 94.10 28,226 -0.23(-0.24%)
Sep 07, 2023 94.61 94.89 93.15 94.33 41,550 -3.35(-3.43%)
Sep 06, 2023 98.20 98.48 97.04 97.68 16,077 -0.29(-0.30%)
Sep 05, 2023 99.01 99.07 97.39 97.97 29,222 -1.83(-1.83%)
Sep 01, 2023 100.58 100.73 99.60 99.80 14,587 -0.37(-0.37%)
Aug 31, 2023 99.91 101.07 99.72 100.17 14,255 +0.06(+0.06%)
Aug 30, 2023 99.39 100.57 99.26 100.11 16,206 +1.15(+1.16%)
Aug 29, 2023 97.24 99.16 97.17 98.96 15,758 +2.64(+2.74%)
Aug 28, 2023 96.16 96.43 95.67 96.32 14,787 +0.80(+0.84%)
Aug 25, 2023 95.55 96.89 94.75 95.52 14,538 +0.22(+0.23%)
Aug 24, 2023 95.90 96.58 94.55 95.30 20,139 -1.61(-1.66%)
Aug 23, 2023 94.48 97.03 94.29 96.91 19,671 -2.93(-2.93%)
Aug 22, 2023 100.33 100.42 99.28 99.84 45,297 -0.90(-0.89%)
Aug 21, 2023 101.21 101.29 99.73 100.74 28,228 +0.78(+0.79%)
Aug 18, 2023 99.21 100.23 98.75 99.95 18,205 -0.08(-0.07%)
Aug 17, 2023 102.35 102.40 99.84 100.03 26,168 +0.04(+0.04%)
Aug 16, 2023 99.76 101.04 99.71 99.99 21,843 +2.19(+2.23%)
Aug 15, 2023 98.44 98.51 97.46 97.80 18,450 +0.44(+0.46%)
Aug 14, 2023 97.09 97.61 96.79 97.36 14,665 -0.10(-0.10%)
Aug 11, 2023 97.39 97.86 97.22 97.46 16,225 -2.54(-2.54%)
Aug 10, 2023 99.70 101.00 99.43 100.00 29,257 +2.68(+2.75%)
Aug 09, 2023 98.32 98.44 96.99 97.32 37,294 +0.62(+0.64%)
Aug 08, 2023 96.07 96.81 95.40 96.70 48,430 -2.33(-2.35%)
Aug 07, 2023 98.54 99.09 97.76 99.03 22,484 +0.16(+0.16%)
Aug 04, 2023 99.30 100.49 98.80 98.87 42,482 +0.46(+0.47%)
Aug 03, 2023 97.91 99.42 97.69 98.41 33,569 +0.54(+0.55%)
Aug 02, 2023 97.88 98.29 97.23 97.87 24,671 -2.31(-2.31%)
Aug 01, 2023 100.49 101.05 99.85 100.18 23,446 -1.04(-1.03%)
Jul 31, 2023 101.85 102.23 101.13 101.22 30,033 -0.61(-0.60%)
Jul 28, 2023 101.56 102.63 101.38 101.83 19,848 +2.71(+2.73%)
Jul 27, 2023 99.77 100.42 98.95 99.12 24,068 +0.47(+0.48%)
Jul 26, 2023 98.08 98.92 97.99 98.65 57,838 -1.11(-1.11%)
Jul 25, 2023 101.56 101.85 99.66 99.76 250,811 +1.47(+1.50%)
Jul 24, 2023 96.04 99.67 95.96 98.29 92,686 +2.35(+2.45%)
Jul 21, 2023 95.73 96.24 95.53 95.94 16,276 +1.13(+1.19%)
Jul 20, 2023 95.69 96.78 94.42 94.81 22,765 -1.77(-1.83%)
Jul 19, 2023 96.62 97.03 96.09 96.58 45,411 -0.77(-0.79%)
Jul 18, 2023 97.14 97.69 97.02 97.35 166,566 +0.16(+0.16%)
Jul 17, 2023 96.97 97.39 96.40 97.19 14,461 +0.19(+0.19%)
Jul 14, 2023 96.89 97.81 96.78 97.01 16,863 -0.68(-0.70%)
Jul 13, 2023 97.06 97.93 96.96 97.69 18,392 +0.88(+0.91%)
Jul 12, 2023 96.06 97.18 95.67 96.81 18,008 +2.09(+2.20%)
Jul 11, 2023 93.39 94.83 92.98 94.72 19,381 +2.52(+2.73%)
Jul 10, 2023 91.16 92.35 91.09 92.20 34,331 +0.78(+0.85%)
Jul 07, 2023 91.08 92.20 90.35 91.42 32,664 +1.33(+1.48%)
Jul 06, 2023 89.82 90.37 88.94 90.09 73,015 -4.75(-5.01%)
Jul 05, 2023 96.34 96.46 94.54 94.84 33,046 -1.97(-2.03%)
Jul 03, 2023 95.89 96.83 95.75 96.81 12,518 -0.53(-0.54%)
Jun 30, 2023 96.81 97.84 96.50 97.34 28,686 +2.96(+3.14%)
Jun 29, 2023 93.50 94.66 93.31 94.38 22,939 +0.23(+0.24%)
Jun 28, 2023 95.18 95.59 93.66 94.15 37,877 -1.50(-1.57%)
Jun 27, 2023 94.98 95.81 94.74 95.65 38,633 -0.95(-0.98%)
Jun 26, 2023 95.84 97.01 95.75 96.60 38,817 +0.04(+0.04%)
Jun 23, 2023 95.94 96.86 95.23 96.56 185,072 -2.80(-2.82%)
Jun 22, 2023 98.38 99.83 97.74 99.36 193,693 +1.98(+2.03%)
Jun 21, 2023 95.66 97.89 95.22 97.38 311,793 +3.20(+3.40%)
Jun 20, 2023 93.19 94.89 92.37 94.18 62,162 -1.00(-1.05%)
Jun 16, 2023 96.83 96.91 95.08 95.18 117,384 -0.63(-0.66%)
Jun 15, 2023 94.66 95.87 93.85 95.81 21,387 +2.09(+2.22%)
May 08, 2023 93.66 94.20 92.98 93.72 221,012 -0.47(-0.50%)
May 05, 2023 92.69 94.93 92.59 94.19 281,858 +7.18(+8.26%)
May 04, 2023 85.59 87.01 85.28 87.01 149,213 +0.73(+0.85%)
May 03, 2023 87.20 87.20 86.06 86.28 16,379 -1.42(-1.62%)
May 02, 2023 87.73 88.08 87.01 87.70 63,977 +0.04(+0.05%)
May 01, 2023 88.39 89.24 87.55 87.66 37,495 -0.06(-0.07%)
Apr 28, 2023 87.54 88.35 87.23 87.72 78,547 +0.10(+0.12%)
Apr 27, 2023 87.96 88.14 86.53 87.62 164,390 +0.39(+0.44%)
Apr 26, 2023 87.21 88.10 87.12 87.23 154,979 +0.09(+0.10%)
Apr 25, 2023 88.19 88.23 87.00 87.14 29,274 -1.98(-2.22%)
Apr 24, 2023 90.42 90.55 88.54 89.12 21,428 -0.78(-0.87%)
Apr 21, 2023 88.67 90.11 88.27 89.90 24,431 +1.40(+1.58%)
Apr 20, 2023 87.75 89.10 87.70 88.50 59,547 -0.53(-0.60%)
Apr 19, 2023 88.44 89.14 88.39 89.03 52,563 -0.60(-0.67%)
Apr 18, 2023 89.75 89.81 89.00 89.63 29,245 +0.64(+0.72%)
Apr 17, 2023 89.08 89.16 88.42 88.99 41,383 -2.14(-2.35%)
Apr 14, 2023 90.75 91.39 90.54 91.13 17,555 +0.85(+0.94%)
Apr 13, 2023 89.61 90.31 89.21 90.28 96,155 +0.90(+1.01%)
Apr 12, 2023 90.55 90.73 89.38 89.38 57,372 -1.16(-1.28%)
Apr 11, 2023 90.80 90.91 90.15 90.54 77,639 +0.54(+0.60%)
Apr 10, 2023 89.11 91.03 87.20 90.00 25,603 +0.22(+0.25%)
Apr 06, 2023 89.22 90.03 89.02 89.78 25,738 +0.21(+0.23%)
Apr 05, 2023 89.61 89.72 88.68 89.57 33,527 +0.03(+0.03%)
Apr 04, 2023 88.14 89.69 88.12 89.54 26,661 +0.35(+0.39%)
Apr 03, 2023 89.33 89.50 88.43 89.19 46,703 +0.88(+1.00%)
Mar 31, 2023 87.12 88.61 87.01 88.31 44,362 +3.74(+4.42%)
Mar 30, 2023 83.53 84.62 83.42 84.57 55,708 +5.09(+6.40%)
Mar 29, 2023 78.41 79.60 78.33 79.48 26,258 +2.99(+3.91%)
Mar 28, 2023 76.75 76.81 76.06 76.49 57,900 +0.31(+0.41%)
Mar 27, 2023 76.38 76.47 75.58 76.18 20,206 +0.07(+0.09%)
Mar 24, 2023 76.32 76.47 75.18 76.11 55,486 -0.26(-0.34%)
Mar 23, 2023 76.58 77.88 75.61 76.37 163,355 +1.36(+1.81%)
Mar 22, 2023 76.22 76.55 75.00 75.01 1,285,895 -1.45(-1.90%)
Mar 21, 2023 77.17 77.27 76.13 76.46 839,082 +0.31(+0.41%)
Mar 20, 2023 75.82 76.80 75.28 76.15 30,305 +0.90(+1.20%)
Mar 17, 2023 75.48 75.65 74.49 75.25 40,681 -0.77(-1.01%)
Mar 16, 2023 73.30 76.02 73.23 76.02 43,984 +0.32(+0.42%)
Mar 15, 2023 73.69 75.94 73.62 75.70 40,525 -3.76(-4.73%)
Mar 14, 2023 80.37 80.42 78.73 79.46 28,469 +1.21(+1.55%)
Mar 13, 2023 77.40 78.97 76.92 78.25 41,487 -0.21(-0.27%)
Mar 10, 2023 79.67 80.05 78.34 78.46 65,237 -1.10(-1.38%)
Mar 09, 2023 80.60 80.95 79.14 79.56 202,734 +1.56(+2.00%)
Mar 08, 2023 74.14 78.95 73.94 78.00 83,578 +1.97(+2.59%)
Mar 07, 2023 77.48 77.59 75.85 76.03 48,164 -2.19(-2.80%)
Mar 06, 2023 78.36 78.60 77.96 78.22 29,341 +0.17(+0.22%)
Mar 03, 2023 78.00 78.20 77.28 78.05 26,377 +1.64(+2.15%)
Mar 02, 2023 75.36 76.44 75.23 76.41 29,649 +1.17(+1.56%)
Mar 01, 2023 76.11 76.58 74.75 75.24 59,241 +0.31(+0.41%)
Feb 28, 2023 74.86 75.78 74.66 74.93 42,509 +1.17(+1.59%)
Feb 27, 2023 74.15 74.28 73.11 73.76 31,253 +1.50(+2.08%)
Feb 24, 2023 72.15 74.03 71.37 72.26 73,419 -2.29(-3.07%)
Feb 23, 2023 74.41 74.65 73.44 74.55 52,735 +0.32(+0.43%)
Feb 22, 2023 73.69 74.86 73.64 74.23 411,161 +0.74(+1.01%)
Feb 21, 2023 73.81 74.08 72.91 73.49 337,817 -3.56(-4.62%)
Feb 17, 2023 76.33 77.19 76.09 77.05 38,408 -0.02(-0.03%)
Feb 16, 2023 76.55 77.93 76.46 77.07 510,867 +1.46(+1.93%)
Feb 15, 2023 74.68 75.61 74.65 75.61 48,474 +0.53(+0.71%)
Feb 14, 2023 74.39 76.06 74.06 75.08 64,766 -0.17(-0.23%)
Feb 13, 2023 74.35 75.43 74.17 75.25 121,140 +0.64(+0.86%)
Feb 10, 2023 74.03 74.70 73.55 74.61 166,652 -0.55(-0.73%)
Feb 09, 2023 84.49 84.56 74.01 75.16 241,679 -7.40(-8.96%)
Feb 08, 2023 83.35 85.74 82.27 82.56 35,058 -0.22(-0.27%)
Feb 07, 2023 82.25 82.93 81.27 82.78 47,325 -0.42(-0.50%)
Feb 06, 2023 84.00 84.12 82.72 83.20 49,733 -3.49(-4.03%)
Feb 03, 2023 84.61 87.58 84.54 86.69 80,977 +0.78(+0.91%)
Feb 02, 2023 86.00 86.73 84.72 85.91 350,136 +4.04(+4.93%)
Feb 01, 2023 80.53 82.27 79.91 81.87 88,600 +1.82(+2.27%)
Jan 31, 2023 79.22 80.27 79.18 80.05 296,562 +0.41(+0.51%)
Jan 30, 2023 79.84 80.48 79.62 79.64 61,888 -0.87(-1.08%)
Jan 27, 2023 79.94 80.94 79.70 80.51 166,156 +0.88(+1.11%)
Jan 26, 2023 79.22 79.68 78.71 79.63 28,350 -0.38(-0.47%)
Jan 25, 2023 79.69 80.02 79.16 80.01 67,886 -0.97(-1.20%)
Jan 24, 2023 80.55 81.19 80.24 80.98 54,994 -0.18(-0.22%)
Jan 23, 2023 80.14 81.30 80.03 81.16 83,108 +1.16(+1.45%)
Jan 20, 2023 78.56 80.06 78.32 80.00 65,484 +1.55(+1.98%)
Jan 19, 2023 78.81 78.98 77.76 78.45 116,134 -1.70(-2.12%)
Jan 18, 2023 81.59 81.65 80.11 80.15 99,457 -1.28(-1.57%)
Jan 17, 2023 80.98 82.61 80.91 81.43 114,880 +1.60(+2.00%)
Jan 13, 2023 79.45 80.40 79.06 79.83 73,399 +0.02(+0.03%)
Jan 12, 2023 79.76 80.05 78.58 79.81 69,715 +1.69(+2.16%)
Jan 11, 2023 78.39 79.10 77.47 78.12 62,227 +2.45(+3.24%)
Jan 10, 2023 74.81 75.74 74.68 75.67 45,757 -0.06(-0.08%)
Jan 09, 2023 75.53 76.85 75.25 75.73 173,236 +0.40(+0.53%)
Jan 06, 2023 72.73 75.39 72.45 75.33 85,809 +2.34(+3.21%)
Jan 05, 2023 73.42 73.66 72.73 72.99 72,156 -0.50(-0.68%)
Jan 04, 2023 73.08 73.63 66.79 73.49 118,592 +3.75(+5.38%)
Jan 03, 2023 70.12 70.64 69.19 69.74 109,587 +2.00(+2.95%)
Dec 30, 2022 67.98 68.45 67.36 67.74 70,010 -0.59(-0.86%)
Dec 29, 2022 67.89 69.01 67.70 68.33 79,412 +1.90(+2.86%)
Dec 28, 2022 68.16 68.22 66.34 66.43 47,508 -0.75(-1.12%)
Dec 27, 2022 66.70 67.51 66.45 67.18 132,833 +0.26(+0.39%)
Dec 23, 2022 66.25 67.22 65.68 66.92 59,361 +0.52(+0.78%)
Dec 22, 2022 66.62 66.66 65.68 66.40 92,699 -0.30(-0.45%)
Dec 21, 2022 66.26 67.15 66.02 66.70 121,077 +3.69(+5.86%)
Dec 20, 2022 62.67 63.44 62.44 63.01 94,642 -1.08(-1.69%)
Dec 19, 2022 64.25 64.54 63.66 64.09 83,377 -0.12(-0.19%)
Dec 16, 2022 64.91 65.09 63.95 64.21 172,806 +1.44(+2.29%)
Dec 15, 2022 64.04 64.12 62.56 62.77 82,970 -2.72(-4.15%)
Dec 14, 2022 65.03 66.33 64.97 65.49 146,860 +0.05(+0.07%)
Dec 13, 2022 66.70 67.15 65.08 65.44 144,475 +3.25(+5.23%)
Dec 12, 2022 61.82 62.36 61.19 62.19 122,841 +0.07(+0.11%)
Dec 09, 2022 62.24 62.82 61.73 62.12 120,589 +0.08(+0.13%)
Dec 08, 2022 60.81 62.26 60.33 62.04 162,458 +0.47(+0.76%)
Dec 07, 2022 61.95 63.34 61.15 61.57 436,342 -0.53(-0.85%)
Dec 06, 2022 63.36 63.42 61.65 62.10 469,243 -2.05(-3.20%)
Dec 05, 2022 64.83 64.98 63.89 64.15 182,785 -1.38(-2.11%)
Dec 02, 2022 64.57 65.86 64.50 65.53 135,536 -0.23(-0.35%)
Dec 01, 2022 65.85 66.35 64.95 65.76 197,025 +1.25(+1.94%)
Nov 30, 2022 63.45 64.58 62.60 64.51 128,270 +1.92(+3.07%)
Nov 29, 2022 62.23 63.10 62.13 62.59 78,007 +0.25(+0.40%)
Nov 28, 2022 63.50 64.09 62.30 62.34 159,346 -2.02(-3.14%)
Nov 25, 2022 64.09 64.77 63.87 64.36 98,779 -0.33(-0.51%)
Nov 23, 2022 63.70 64.84 63.42 64.69 72,762 +1.02(+1.60%)
Nov 22, 2022 63.84 63.88 63.10 63.67 113,859 -0.04(-0.06%)
Nov 21, 2022 63.82 64.41 63.09 63.71 151,851 -3.03(-4.54%)
Nov 18, 2022 66.57 67.13 66.20 66.74 91,895 -0.30(-0.45%)
Nov 17, 2022 66.14 67.24 66.14 67.04 152,550 -0.28(-0.42%)
Nov 16, 2022 68.03 68.19 66.97 67.32 84,928 -0.43(-0.63%)
Nov 15, 2022 67.97 68.97 66.50 67.75 152,614 -0.25(-0.37%)
Nov 14, 2022 68.51 68.70 67.74 68.00 231,149 -2.79(-3.94%)
Nov 11, 2022 68.00 70.87 67.81 70.79 116,169 +5.36(+8.19%)
Nov 10, 2022 63.74 65.68 63.68 65.43 236,888 +3.66(+5.93%)
Nov 09, 2022 61.62 62.96 61.59 61.77 178,114 +1.33(+2.20%)
Nov 08, 2022 59.34 60.60 59.00 60.44 218,062 +2.72(+4.71%)
Nov 07, 2022 57.06 58.01 56.53 57.72 234,124 +0.82(+1.44%)
Nov 04, 2022 50.48 59.67 50.37 56.90 341,167 +11.40(+25.05%)
Nov 03, 2022 45.73 46.48 45.48 45.50 263,360 -1.62(-3.44%)
Nov 02, 2022 47.93 48.70 47.04 47.12 171,138 -1.83(-3.74%)
Nov 01, 2022 49.88 50.07 48.33 48.95 360,078 +0.19(+0.39%)
Oct 31, 2022 49.05 49.26 48.66 48.76 288,295 -1.24(-2.48%)
Oct 28, 2022 49.22 50.00 49.08 50.00 254,218 +0.60(+1.21%)
Oct 27, 2022 51.01 51.25 49.29 49.40 156,441 -1.58(-3.10%)
Oct 26, 2022 48.75 51.58 48.63 50.98 141,619 +0.88(+1.76%)
Oct 25, 2022 47.50 50.30 47.45 50.10 294,648 -1.25(-2.44%)
Oct 24, 2022 51.15 51.68 50.28 51.35 738,988 -0.40(-0.76%)
Oct 21, 2022 51.09 52.35 50.65 51.75 599,133 -2.19(-4.06%)
Oct 20, 2022 55.80 56.71 53.22 53.94 217,604 -2.47(-4.38%)
Oct 19, 2022 56.38 56.89 55.93 56.41 92,528 -2.05(-3.51%)
Oct 18, 2022 59.67 59.71 57.99 58.46 197,842 +0.45(+0.78%)
Oct 17, 2022 57.65 58.28 57.46 58.01 272,762 +2.97(+5.40%)
Oct 14, 2022 56.45 56.67 55.00 55.04 145,150 -0.64(-1.15%)
Oct 13, 2022 52.42 56.02 51.90 55.68 302,952 +1.68(+3.11%)
Oct 12, 2022 54.60 54.69 53.86 54.00 193,821 -1.46(-2.63%)
Oct 11, 2022 55.60 56.58 54.82 55.46 218,977 -0.14(-0.25%)
Oct 10, 2022 57.10 57.30 54.99 55.60 264,360 -0.57(-1.01%)
Oct 07, 2022 57.22 57.24 55.82 56.17 330,202 -2.69(-4.57%)
Oct 06, 2022 60.33 60.94 58.54 58.86 509,316 -1.80(-2.97%)
Oct 05, 2022 60.72 60.99 58.66 60.66 1,133,213 -2.13(-3.39%)
Oct 04, 2022 61.37 63.04 61.37 62.79 649,063 +4.32(+7.39%)
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.