Adidas Ag (OP: ADDDF )
252.17
+8.11
(+3.32%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2012 | 83.70 | 83.70 | 83.70 | 83.70 | 0 | +0.22(+0.26%) |
Oct 23, 2012 | 83.48 | 83.48 | 83.48 | 0 | -3.32(-3.82%) | |
Oct 19, 2012 | 86.80 | 86.80 | 86.80 | 86.80 | 410 | -1.91(-2.15%) |
Oct 18, 2012 | 67.98 | 88.71 | 88.46 | 88.71 | 2,035 | -0.40(-0.45%) |
Oct 17, 2012 | 89.11 | 89.11 | 89.11 | 89.11 | 400 | +1.99(+2.28%) |
Oct 06, 2012 | 87.12 | 87.12 | 87.12 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 87.12 | 87.12 | 87.12 | 87.12 | 282 | +2.29(+2.70%) |
Oct 04, 2012 | 84.83 | 84.83 | 84.83 | 84.83 | 200 | +1.28(+1.53%) |
Oct 02, 2012 | 83.55 | 83.55 | 83.55 | 0 | +0.05(+0.06%) | |
Sep 24, 2012 | 83.50 | 83.50 | 83.50 | 83.50 | 0 | -0.80(-0.95%) |
Sep 20, 2012 | 84.30 | 84.30 | 84.30 | 0 | +1.97(+2.39%) | |
Sep 13, 2012 | 82.33 | 82.33 | 82.33 | 0 | +4.83(+6.23%) | |
Aug 24, 2012 | 77.50 | 77.50 | 77.50 | 0 | +0.15(+0.19%) | |
Aug 23, 2012 | 77.48 | 77.48 | 77.35 | 77.35 | 600 | -0.45(-0.58%) |
Aug 17, 2012 | 77.80 | 77.80 | 77.80 | 0 | +0.37(+0.48%) | |
Aug 16, 2012 | 76.75 | 77.44 | 76.75 | 77.43 | 380 | +0.95(+1.24%) |
Aug 14, 2012 | 76.48 | 76.48 | 76.48 | 0 | +0.75(+0.99%) | |
Aug 08, 2012 | 75.73 | 75.73 | 75.73 | 0 | -0.17(-0.22%) | |
Aug 07, 2012 | 75.90 | 75.90 | 75.90 | 75.90 | 2,200 | -1.05(-1.36%) |
Aug 06, 2012 | 76.95 | 76.95 | 76.95 | 76.95 | 100 | +1.04(+1.37%) |
Jul 30, 2012 | 75.91 | 75.91 | 75.91 | 0 | +5.16(+7.29%) | |
Jul 24, 2012 | 70.75 | 70.75 | 70.75 | 0 | +0.31(+0.44%) | |
Jul 23, 2012 | 70.44 | 70.44 | 70.44 | 70.44 | 120 | -2.11(-2.91%) |
Jul 20, 2012 | 72.55 | 72.55 | 72.55 | 72.55 | 120 | +1.58(+2.23%) |
Jul 09, 2012 | 70.97 | 70.97 | 70.97 | 0 | +1.21(+1.73%) | |
Jun 26, 2012 | 69.76 | 69.76 | 69.76 | 0 | -2.04(-2.84%) | |
Jun 22, 2012 | 71.80 | 71.80 | 71.80 | 0 | +0.25(+0.35%) | |
Jun 14, 2012 | 71.55 | 71.55 | 71.55 | 71.55 | 0 | -0.85(-1.17%) |
Jun 13, 2012 | 72.40 | 72.40 | 72.40 | 72.40 | 15,260 | -2.43(-3.25%) |
Jun 07, 2012 | 74.83 | 74.83 | 74.83 | 0 | +3.73(+5.25%) | |
Jun 01, 2012 | 71.10 | 71.10 | 71.10 | 0 | -3.90(-5.20%) | |
May 23, 2012 | 75.00 | 75.00 | 75.00 | 75.00 | 107 | -2.33(-3.01%) |
May 21, 2012 | 77.33 | 77.33 | 77.33 | 0 | +2.43(+3.24%) | |
May 18, 2012 | 74.90 | 74.90 | 74.90 | 74.90 | 280 | -4.52(-5.69%) |
May 10, 2012 | 79.42 | 79.42 | 79.42 | 0 | +0.02(+0.03%) | |
May 09, 2012 | 78.30 | 79.40 | 78.30 | 79.40 | 600 | +0.00(+0.00%) |
May 08, 2012 | 79.45 | 79.45 | 79.40 | 79.40 | 1,400 | -2.40(-2.93%) |
May 07, 2012 | 81.80 | 81.80 | 81.80 | 81.80 | 624 | -1.33(-1.60%) |
May 02, 2012 | 83.13 | 83.13 | 83.13 | 0 | -0.04(-0.05%) | |
Apr 30, 2012 | 83.17 | 83.17 | 83.17 | 0 | +8.77(+11.79%) | |
Apr 23, 2012 | 74.40 | 74.40 | 74.40 | 0 | -3.61(-4.63%) | |
Apr 20, 2012 | 78.01 | 78.01 | 78.01 | 78.01 | 300 | -0.99(-1.25%) |
Apr 17, 2012 | 79.00 | 79.00 | 79.00 | 0 | +0.60(+0.77%) | |
Apr 16, 2012 | 78.14 | 78.40 | 78.14 | 78.40 | 3,050 | -0.27(-0.34%) |
Apr 12, 2012 | 78.67 | 78.67 | 78.67 | 0 | +1.78(+2.31%) | |
Apr 11, 2012 | 76.89 | 76.89 | 76.89 | 76.89 | 1,950 | +1.29(+1.71%) |
Apr 10, 2012 | 75.60 | 75.60 | 75.60 | 75.60 | 57,200 | -5.61(-6.91%) |
Apr 02, 2012 | 81.21 | 81.21 | 81.21 | 0 | +4.91(+6.44%) | |
Mar 29, 2012 | 76.30 | 76.30 | 76.30 | 76.30 | 0 | -1.85(-2.37%) |
Mar 26, 2012 | 78.15 | 78.15 | 78.15 | 0 | +0.28(+0.36%) | |
Mar 19, 2012 | 77.87 | 77.87 | 77.87 | 0 | -0.23(-0.29%) | |
Mar 14, 2012 | 78.10 | 78.10 | 78.10 | 0 | +4.22(+5.71%) | |
Mar 07, 2012 | 73.88 | 73.88 | 73.88 | 0 | -5.07(-6.42%) | |
Mar 05, 2012 | 78.95 | 78.95 | 78.95 | 0 | -0.66(-0.83%) | |
Mar 01, 2012 | 79.61 | 79.61 | 79.61 | 0 | +1.31(+1.67%) | |
Feb 27, 2012 | 78.30 | 78.30 | 78.30 | 0 | -0.40(-0.51%) | |
Feb 24, 2012 | 78.80 | 78.85 | 78.70 | 78.70 | 954 | +0.10(+0.13%) |
Feb 21, 2012 | 78.60 | 78.60 | 78.60 | 0 | -0.28(-0.35%) | |
Feb 17, 2012 | 78.88 | 78.88 | 78.88 | 78.88 | 16,015 | +0.68(+0.87%) |
Feb 16, 2012 | 77.40 | 78.20 | 77.40 | 78.20 | 900 | +2.77(+3.67%) |
Feb 08, 2012 | 75.43 | 75.43 | 75.43 | 0 | -0.28(-0.37%) | |
Feb 06, 2012 | 75.71 | 75.71 | 75.71 | 0 | +1.19(+1.60%) | |
Feb 02, 2012 | 74.52 | 74.52 | 74.52 | 0 | +2.12(+2.93%) | |
Jan 31, 2012 | 72.40 | 72.40 | 72.40 | 0 | -2.25(-3.01%) | |
Jan 26, 2012 | 74.65 | 74.65 | 74.65 | 74.65 | 0 | +3.34(+4.68%) |
Jan 25, 2012 | 71.31 | 71.31 | 71.31 | 71.31 | 150 | -0.62(-0.86%) |
Jan 18, 2012 | 71.93 | 71.93 | 71.93 | 0 | +3.20(+4.66%) | |
Jan 10, 2012 | 68.73 | 68.73 | 68.73 | 0 | +3.50(+5.37%) | |
Jan 06, 2012 | 65.23 | 65.23 | 65.23 | 0 | +0.33(+0.51%) | |
Dec 28, 2011 | 64.90 | 64.90 | 64.90 | 0 | -0.25(-0.38%) | |
Dec 27, 2011 | 65.15 | 65.15 | 65.15 | 65.15 | 100 | -0.74(-1.12%) |
Dec 23, 2011 | 65.89 | 65.89 | 65.89 | 65.89 | 300 | +2.29(+3.60%) |
Dec 13, 2011 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.23(+0.36%) |
Dec 12, 2011 | 63.37 | 63.37 | 63.37 | 63.37 | 100 | -3.43(-5.13%) |
Dec 09, 2011 | 66.80 | 66.80 | 66.80 | 66.80 | 26,000 | -0.55(-0.82%) |
Dec 05, 2011 | 67.35 | 67.35 | 67.35 | 0 | -2.04(-2.94%) | |
Dec 02, 2011 | 69.74 | 69.74 | 69.39 | 69.39 | 410 | +3.47(+5.26%) |
Nov 28, 2011 | 65.92 | 65.92 | 65.92 | 0 | +0.82(+1.26%) | |
Nov 23, 2011 | 65.10 | 65.10 | 65.10 | 0 | -0.54(-0.82%) | |
Nov 21, 2011 | 65.64 | 65.64 | 65.64 | 0 | -5.97(-8.34%) | |
Nov 14, 2011 | 71.61 | 71.61 | 71.61 | 71.61 | 0 | -0.05(-0.07%) |
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.
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.