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 (%)
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%)
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.