Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adidas Ag (OP: ADDDF )

249.88 +0.33 (+0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 114.30 114.30 114.30 114.30 316 -0.95(-0.82%)
Oct 30, 2013 115.25 115.25 115.25 115.25 100 -1.69(-1.45%)
Oct 23, 2013 116.94 116.94 116.94 0 -0.12(-0.10%)
Oct 22, 2013 117.08 117.08 117.06 117.06 430 +5.41(+4.85%)
Oct 17, 2013 111.65 111.65 111.65 0 +1.00(+0.90%)
Oct 16, 2013 110.47 110.65 110.47 110.65 200 -0.85(-0.76%)
Oct 11, 2013 111.50 111.50 111.50 0 +2.55(+2.34%)
Oct 10, 2013 108.95 108.95 108.95 108.95 131 +2.25(+2.11%)
Oct 09, 2013 106.75 107.05 106.70 106.70 579 -2.95(-2.69%)
Oct 04, 2013 109.65 109.65 109.65 0 +2.70(+2.52%)
Sep 24, 2013 106.95 106.95 106.95 0 -0.46(-0.43%)
Sep 23, 2013 106.90 107.41 106.90 107.41 505 +2.41(+2.30%)
Sep 19, 2013 105.00 105.00 105.00 0 -0.42(-0.40%)
Sep 16, 2013 105.42 105.42 105.42 0 -2.54(-2.35%)
Sep 11, 2013 107.96 107.96 107.96 0 +1.89(+1.78%)
Sep 05, 2013 106.07 106.07 106.07 0 -0.60(-0.56%)
Sep 03, 2013 106.67 106.67 106.67 0 -0.03(-0.03%)
Aug 29, 2013 106.70 106.70 106.70 0 -2.85(-2.60%)
Aug 27, 2013 109.55 109.55 109.55 0 -3.25(-2.88%)
Aug 26, 2013 112.55 112.80 112.55 112.80 650 +0.85(+0.76%)
Aug 23, 2013 111.95 111.95 111.95 111.95 2,200 -1.13(-1.00%)
Aug 22, 2013 113.08 113.08 113.08 113.08 100 -1.62(-1.41%)
Aug 07, 2013 114.70 114.70 114.70 0 -1.75(-1.50%)
Aug 06, 2013 116.45 116.45 116.45 116.45 400 +1.85(+1.61%)
Aug 02, 2013 114.60 114.60 114.60 0 +2.80(+2.50%)
Jul 11, 2013 111.80 111.80 111.80 0 +7.90(+7.60%)
Jul 05, 2013 103.90 103.90 103.90 0 -4.62(-4.26%)
Jul 02, 2013 108.52 108.52 108.52 0 +2.73(+2.58%)
Jun 26, 2013 105.79 105.79 105.79 0 +4.09(+4.02%)
Jun 24, 2013 101.70 101.70 101.70 101.70 0 -2.50(-2.40%)
Jun 21, 2013 104.20 104.20 104.20 104.20 140 -0.80(-0.76%)
Jun 20, 2013 105.00 105.00 105.00 105.00 140 -5.25(-4.76%)
Jun 19, 2013 110.75 110.75 110.25 110.25 400 +1.45(+1.33%)
Jun 13, 2013 108.80 108.80 108.80 0 +1.35(+1.26%)
Jun 12, 2013 107.01 107.45 106.90 107.45 300 -1.10(-1.01%)
Jun 10, 2013 108.55 108.55 108.55 108.55 0 +0.68(+0.63%)
Jun 06, 2013 107.87 107.87 107.87 0 -1.00(-0.92%)
Jun 04, 2013 108.87 108.87 108.87 0 +0.55(+0.51%)
Jun 03, 2013 108.32 108.32 108.32 108.32 400 -1.68(-1.53%)
May 29, 2013 110.00 110.00 110.00 0 -1.75(-1.57%)
May 28, 2013 111.75 111.75 111.75 111.75 100 -1.00(-0.89%)
May 22, 2013 112.75 112.75 112.75 112.75 0 +2.50(+2.27%)
May 17, 2013 110.25 110.25 110.25 0 +2.75(+2.56%)
May 13, 2013 107.50 107.50 107.50 0 +0.15(+0.14%)
May 10, 2013 107.35 107.35 107.35 107.35 200 -1.92(-1.76%)
May 09, 2013 109.27 109.27 109.27 109.27 100 -1.93(-1.74%)
May 08, 2013 111.25 111.25 111.20 111.20 310 +0.45(+0.41%)
May 07, 2013 110.75 110.75 110.75 110.75 100 -0.26(-0.23%)
May 03, 2013 111.01 111.01 111.01 0 +7.11(+6.84%)
Apr 29, 2013 103.90 103.90 103.90 0 +1.05(+1.02%)
Apr 25, 2013 102.85 102.85 102.85 102.85 0 +0.50(+0.49%)
Apr 23, 2013 102.35 102.35 102.35 102.35 0 +2.87(+2.89%)
Apr 17, 2013 99.48 99.48 99.48 99.48 6,950 -4.32(-4.16%)
Apr 11, 2013 103.80 103.80 103.80 0 +0.30(+0.29%)
Apr 01, 2013 103.50 103.50 103.50 0 -0.10(-0.10%)
Mar 27, 2013 103.60 103.60 103.60 107 -1.41(-1.34%)
Mar 25, 2013 105.01 105.01 105.01 910 +1.31(+1.26%)
Mar 22, 2013 103.70 103.70 103.70 103.70 380 +0.09(+0.09%)
Mar 18, 2013 103.61 103.61 103.61 0 +3.20(+3.19%)
Mar 11, 2013 100.40 100.40 100.40 0 +0.96(+0.97%)
Mar 08, 2013 98.05 99.44 98.05 99.44 860 -0.48(-0.48%)
Mar 07, 2013 98.86 100.25 98.86 99.92 2,350 +6.47(+6.92%)
Mar 05, 2013 93.45 93.45 93.45 0 +1.62(+1.76%)
Mar 04, 2013 91.83 91.83 91.83 91.83 100 +1.03(+1.13%)
Feb 26, 2013 90.80 90.80 90.80 0 -2.70(-2.89%)
Feb 21, 2013 93.50 93.50 93.50 93.50 0 -2.64(-2.74%)
Feb 20, 2013 96.14 96.14 96.14 96.14 1,385 +2.42(+2.58%)
Feb 15, 2013 93.72 93.72 93.72 0 +2.57(+2.82%)
Feb 06, 2013 91.15 91.15 91.15 0 -4.53(-4.74%)
Feb 01, 2013 95.69 95.69 95.69 0 +2.69(+2.89%)
Jan 24, 2013 93.00 93.00 93.00 0 +0.05(+0.05%)
Jan 22, 2013 92.95 92.95 92.95 0 -0.36(-0.39%)
Jan 16, 2013 93.31 93.31 93.31 0 +2.16(+2.37%)
Jan 14, 2013 91.15 91.15 91.15 0 +1.41(+1.57%)
Jan 12, 2013 89.74 89.74 89.74 89.74 100 +0.00(+0.00%)
Jan 11, 2013 89.74 89.74 89.74 89.74 100 +3.04(+3.51%)
Jan 04, 2013 86.70 86.70 86.70 0 -1.30(-1.48%)
Jan 03, 2013 88.00 88.00 88.00 88.00 220 -0.76(-0.86%)
Dec 31, 2012 88.76 88.76 88.76 0 -0.39(-0.44%)
Dec 27, 2012 89.15 89.15 89.15 89.15 1,540 +0.70(+0.79%)
Dec 21, 2012 88.45 88.45 88.45 0 -0.97(-1.08%)
Dec 19, 2012 89.42 89.42 89.42 0 -0.58(-0.64%)
Dec 12, 2012 90.00 90.00 90.00 0 +1.63(+1.85%)
Dec 11, 2012 88.37 88.37 88.37 88.37 100 +0.52(+0.59%)
Dec 10, 2012 87.85 87.85 87.85 87.85 100 +0.15(+0.17%)
Dec 04, 2012 87.70 87.70 87.70 87.70 0 +4.79(+5.78%)
Nov 21, 2012 82.91 82.91 82.91 0 -0.54(-0.65%)
Nov 20, 2012 83.45 83.45 83.45 83.45 130 +3.38(+4.22%)
Nov 16, 2012 80.07 80.07 80.07 0 -0.76(-0.94%)
Nov 14, 2012 80.83 80.83 80.83 0 -1.07(-1.31%)
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.