Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.78 +0.59 (+0.54%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 112.38 112.38 110.82 110.82 23,836 -0.12(-0.11%)
Feb 27, 2018 111.85 112.01 110.70 110.94 19,687 -1.34(-1.20%)
Feb 26, 2018 112.05 112.34 111.60 112.28 23,474 +0.06(+0.06%)
Feb 23, 2018 111.88 112.29 111.38 112.22 474,834 +1.27(+1.14%)
Feb 22, 2018 111.10 111.47 110.49 110.95 81,390 +0.61(+0.55%)
Feb 21, 2018 111.95 111.95 110.32 110.34 156,295 -2.08(-1.85%)
Feb 20, 2018 112.26 113.20 112.26 112.42 198,375 +0.36(+0.32%)
Feb 16, 2018 112.06 112.06 112.06 0 +0.75(+0.67%)
Feb 15, 2018 111.13 111.46 110.04 111.31 27,499 +0.50(+0.45%)
Feb 14, 2018 107.80 111.25 107.78 110.81 54,656 +1.46(+1.34%)
Feb 13, 2018 109.00 109.09 108.42 109.35 26,707 -0.50(-0.46%)
Feb 12, 2018 109.59 109.97 109.05 109.85 28,201 +0.78(+0.72%)
Feb 09, 2018 108.31 109.71 106.13 109.07 35,910 -0.03(-0.03%)
Feb 08, 2018 112.04 112.04 108.50 109.10 24,550 -2.61(-2.34%)
Feb 07, 2018 112.76 113.01 111.46 111.71 67,420 +1.50(+1.36%)
Feb 06, 2018 110.21 107.19 110.21 40,486 +2.41(+2.24%)
Feb 05, 2018 110.56 111.14 106.36 107.80 37,161 -3.78(-3.39%)
Feb 02, 2018 113.06 113.73 111.58 111.58 28,732 -3.15(-2.74%)
Feb 01, 2018 114.72 114.75 113.86 114.73 40,926 -1.33(-1.15%)
Jan 31, 2018 116.21 116.84 115.94 116.06 52,893 +1.54(+1.34%)
Jan 30, 2018 114.40 114.87 114.29 114.52 50,524 +0.50(+0.44%)
Jan 29, 2018 113.72 114.33 113.62 114.02 44,529 -0.91(-0.79%)
Jan 26, 2018 114.03 115.07 114.02 114.93 60,939 +1.30(+1.14%)
Jan 25, 2018 114.31 114.56 113.16 113.63 83,389 -1.17(-1.02%)
Jan 24, 2018 115.72 115.81 114.48 114.80 54,249 +0.55(+0.48%)
Jan 23, 2018 113.49 114.25 113.43 114.25 58,267 +1.94(+1.73%)
Jan 22, 2018 111.66 112.42 111.57 112.31 94,474 +0.51(+0.46%)
Jan 19, 2018 109.66 111.97 109.52 111.80 133,904 +7.13(+6.82%)
Jan 18, 2018 104.23 104.83 104.22 104.67 35,873 +2.36(+2.30%)
Jan 17, 2018 102.20 102.92 101.97 102.31 32,580 -0.74(-0.72%)
Jan 16, 2018 103.88 103.92 102.82 103.05 65,207 +0.11(+0.11%)
Jan 12, 2018 102.94 102.94 102.94 0 +2.36(+2.34%)
Jan 11, 2018 99.98 100.44 99.96 100.58 42,046 +0.13(+0.13%)
Jan 10, 2018 100.91 100.91 100.25 100.45 65,374 -0.64(-0.63%)
Jan 09, 2018 101.26 101.32 100.68 101.09 36,815 -2.40(-2.32%)
Jan 08, 2018 103.58 103.58 103.24 103.49 52,653 -0.44(-0.42%)
Jan 05, 2018 103.49 103.98 103.33 103.93 33,852 +1.13(+1.10%)
Jan 04, 2018 103.16 103.69 102.65 102.80 119,899 +1.74(+1.72%)
Jan 03, 2018 100.66 101.19 100.30 101.06 226,737 +0.32(+0.32%)
Jan 02, 2018 99.65 100.81 99.59 100.74 30,977 +0.92(+0.92%)
Dec 29, 2017 99.82 99.82 99.82 0 -0.70(-0.69%)
Dec 28, 2017 101.24 101.30 100.39 100.52 36,072 -0.56(-0.56%)
Dec 27, 2017 101.35 101.35 100.88 101.08 38,528 -0.08(-0.08%)
Dec 26, 2017 101.62 101.62 100.38 101.16 26,980 +0.58(+0.57%)
Dec 22, 2017 100.12 100.91 100.09 100.58 49,408 +0.04(+0.04%)
Dec 21, 2017 101.13 101.42 100.40 100.54 98,515 -0.64(-0.63%)
Dec 20, 2017 101.61 101.66 100.93 101.18 72,181 -1.03(-1.01%)
Dec 19, 2017 102.36 102.48 101.73 102.22 121,770 -0.02(-0.01%)
Dec 18, 2017 102.42 102.80 102.12 102.23 23,296 +0.86(+0.84%)
Dec 15, 2017 101.19 101.64 100.79 101.38 108,213 +2.17(+2.19%)
Dec 14, 2017 100.07 100.73 99.14 99.20 115,763 -0.30(-0.31%)
Dec 13, 2017 99.33 99.83 98.23 99.50 151,515 -2.47(-2.42%)
Dec 12, 2017 102.53 102.55 101.39 101.97 49,478 -1.50(-1.45%)
Dec 11, 2017 103.98 103.98 102.71 103.47 47,258 -2.97(-2.79%)
Dec 08, 2017 106.91 106.97 106.02 106.44 20,108 +0.01(+0.01%)
Dec 07, 2017 105.79 106.70 105.75 106.43 15,377 +0.84(+0.80%)
Dec 06, 2017 105.21 106.09 105.15 105.59 28,841 +1.05(+1.00%)
Dec 05, 2017 104.35 105.03 104.35 104.54 47,597 -0.22(-0.21%)
Dec 04, 2017 105.53 105.57 104.52 104.76 57,787 +0.17(+0.16%)
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.