Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adidas Ag ADR (OP: ADDYY )

125.90 -1.86 (-1.46%)

Streaming Delayed Price Updated: 3:59 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2024	127.25	127.31	119.84	125.90	33,671	-1.86(-1.46%)
Dec 06, 2024	126.98	128.34	126.88	127.76	16,344	+1.61(+1.28%)
Dec 05, 2024	126.00	127.00	125.90	126.15	21,945	+2.21(+1.78%)
Dec 04, 2024	124.54	125.49	123.77	123.94	32,029	+0.61(+0.49%)
Dec 03, 2024	122.79	123.87	122.33	123.33	25,347	+2.18(+1.80%)
Dec 02, 2024	120.37	121.42	119.76	121.15	66,118	+3.31(+2.81%)
Nov 29, 2024	116.51	118.11	116.42	117.84	31,254	+1.62(+1.39%)
Nov 27, 2024	115.90	116.72	115.24	116.22	53,021	+0.10(+0.09%)
Nov 26, 2024	116.89	117.22	115.89	116.12	51,472	+0.31(+0.27%)
Nov 25, 2024	115.78	116.55	115.32	115.81	45,792	+4.10(+3.67%)
Nov 22, 2024	110.37	112.13	110.31	111.71	41,793	+0.87(+0.78%)
Nov 21, 2024	110.39	111.08	109.64	110.84	33,566	-2.29(-2.02%)
Nov 20, 2024	113.18	113.26	111.59	113.13	35,333	+0.19(+0.17%)
Nov 19, 2024	111.40	113.18	111.28	112.94	40,585	-0.58(-0.51%)
Nov 18, 2024	112.67	114.30	112.63	113.52	53,501	+0.33(+0.29%)
Nov 15, 2024	114.52	114.58	112.95	113.19	47,426	-1.06(-0.93%)
Nov 14, 2024	114.90	115.68	114.24	114.25	44,162	-0.08(-0.07%)
Nov 13, 2024	114.72	115.20	113.35	114.33	47,950	-1.62(-1.40%)
Nov 12, 2024	116.64	116.76	114.65	115.95	34,775	-2.59(-2.18%)
Nov 11, 2024	119.47	119.91	118.19	118.54	30,452	+1.14(+0.97%)
Nov 08, 2024	117.86	117.91	116.56	117.40	42,890	-3.06(-2.54%)
Nov 07, 2024	120.36	121.12	119.79	120.46	42,972	+5.84(+5.10%)
Nov 06, 2024	114.45	114.88	113.55	114.62	32,809	-5.89(-4.89%)
Nov 05, 2024	119.75	121.10	119.71	120.51	76,639	+0.62(+0.52%)
Nov 04, 2024	119.96	120.57	119.52	119.89	30,765	-1.21(-1.00%)
Nov 01, 2024	119.98	121.21	119.88	121.10	29,155	+1.56(+1.31%)
Oct 31, 2024	118.84	119.55	117.05	119.54	31,828	-0.51(-0.42%)
Oct 30, 2024	119.02	120.35	118.81	120.05	60,790	+0.59(+0.49%)
Oct 29, 2024	117.22	120.17	116.84	119.46	183,071	+4.14(+3.59%)
Oct 28, 2024	115.79	116.17	115.10	115.32	121,397	-1.57(-1.34%)
Oct 25, 2024	117.08	117.94	116.53	116.89	25,907	+0.01(+0.01%)
Oct 24, 2024	117.71	117.97	116.12	116.88	24,293	+0.87(+0.75%)
Oct 23, 2024	117.34	117.72	115.87	116.01	34,675	-2.92(-2.46%)
Oct 22, 2024	118.92	119.38	118.59	118.93	31,245	-1.49(-1.24%)
Oct 21, 2024	122.10	122.10	119.81	120.42	48,404	-3.34(-2.70%)
Oct 18, 2024	124.54	124.63	123.35	123.76	66,513	+1.43(+1.17%)
Oct 17, 2024	122.65	122.90	121.40	122.33	616,788	+1.05(+0.87%)
Oct 16, 2024	124.82	125.12	120.66	121.28	1,069,172	-8.36(-6.45%)
Oct 15, 2024	130.56	134.39	128.79	129.64	309,272	+0.19(+0.15%)
Oct 14, 2024	129.00	129.85	128.56	129.45	26,544	+1.38(+1.08%)
Oct 11, 2024	128.40	128.40	126.96	128.07	16,937	+0.56(+0.44%)
Oct 10, 2024	128.43	128.43	126.30	127.51	16,271	-2.04(-1.57%)
Oct 09, 2024	131.22	131.22	129.07	129.55	14,905	-0.05(-0.04%)
Oct 08, 2024	130.24	130.24	128.51	129.60	18,105	-0.66(-0.51%)
Oct 07, 2024	130.93	131.50	129.97	130.26	15,207	-0.98(-0.75%)
Oct 04, 2024	131.37	131.60	129.92	131.24	20,092	+0.85(+0.65%)
Oct 03, 2024	131.37	131.42	129.52	130.39	23,624	-0.33(-0.25%)
Oct 02, 2024	130.95	131.37	129.28	130.72	29,111	+1.36(+1.05%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adidas Ag ADR (OP: ADDYY )

Historical Prices