Stock Quote

Adidas Ag ADR (OP: ADDYY )

65.76 +1.25 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.