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

Adidas Ag (OP: ADDDF )

243.18 +1.36 (+0.56%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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 (%)
Nov 30, 2020 326.00 326.31 326.00 326.31 18 +0.36(+0.11%)
Nov 27, 2020 326.69 326.69 325.95 325.95 500 +0.13(+0.04%)
Nov 25, 2020 327.32 327.32 325.82 325.82 100 -6.60(-1.99%)
Nov 23, 2020 332.42 332.42 332.42 0 -0.36(-0.11%)
Nov 20, 2020 330.44 334.71 330.44 332.78 100 -2.15(-0.64%)
Nov 19, 2020 334.93 334.93 334.93 334.93 17 +2.83(+0.85%)
Nov 18, 2020 332.11 339.99 332.10 332.10 104 +0.82(+0.25%)
Nov 17, 2020 325.24 331.28 325.24 331.28 105 +9.47(+2.94%)
Nov 16, 2020 325.96 329.26 321.81 321.81 65 +2.48(+0.78%)
Nov 13, 2020 315.33 323.81 315.33 319.33 1,200 -4.67(-1.44%)
Nov 12, 2020 325.80 326.43 324.00 324.00 1,063 -9.00(-2.70%)
Nov 11, 2020 327.52 333.49 325.00 333.00 422 +1.25(+0.38%)
Nov 10, 2020 327.94 334.49 327.40 331.75 1,438 -18.70(-5.34%)
Nov 09, 2020 359.27 359.97 348.90 350.45 536 +16.56(+4.96%)
Nov 06, 2020 328.71 333.90 324.01 333.89 100 +3.99(+1.21%)
Nov 05, 2020 324.76 329.90 324.76 329.90 327 +12.21(+3.84%)
Nov 04, 2020 311.99 318.70 309.20 317.69 366 +4.54(+1.45%)
Nov 03, 2020 310.65 313.15 309.26 313.15 57 +15.45(+5.19%)
Nov 02, 2020 302.03 303.60 297.70 297.70 376 -4.29(-1.42%)
Oct 30, 2020 302.95 302.95 300.00 301.99 100 -1.01(-0.33%)
Oct 29, 2020 301.28 305.61 300.00 303.00 609 +1.00(+0.33%)
Oct 28, 2020 307.64 307.64 300.00 302.00 568 -18.00(-5.62%)
Oct 27, 2020 325.00 325.00 320.00 320.00 25 -8.06(-2.46%)
Oct 26, 2020 332.00 332.00 323.50 328.06 236 -5.34(-1.60%)
Oct 23, 2020 338.70 338.70 329.90 333.40 100 +4.13(+1.25%)
Oct 22, 2020 329.27 329.27 329.27 329.27 214 +7.88(+2.45%)
Oct 21, 2020 331.34 331.34 321.39 321.39 1,635 -17.57(-5.18%)
Oct 20, 2020 334.32 338.96 334.32 338.96 23 +7.41(+2.23%)
Oct 19, 2020 332.61 332.61 331.55 331.55 21 +12.85(+4.03%)
Oct 15, 2020 318.70 318.70 318.70 0 -12.05(-3.64%)
Oct 14, 2020 338.36 338.36 330.75 330.75 200 -6.34(-1.88%)
Oct 13, 2020 333.31 337.09 333.31 337.09 45 -2.06(-0.61%)
Oct 12, 2020 335.29 339.15 335.29 339.15 197 +11.25(+3.43%)
Oct 09, 2020 330.99 333.18 327.90 327.90 100 +6.90(+2.15%)
Oct 08, 2020 321.00 321.00 321.00 321.00 2 -4.00(-1.23%)
Oct 07, 2020 326.58 326.58 325.00 325.00 38 +4.60(+1.44%)
Oct 06, 2020 325.95 326.00 320.20 320.40 128 -2.56(-0.79%)
Oct 05, 2020 319.64 322.96 319.64 322.96 43 -1.98(-0.61%)
Oct 02, 2020 319.95 324.94 319.95 324.94 100 +2.39(+0.74%)
Oct 01, 2020 325.88 325.88 322.35 322.55 243 +1.65(+0.51%)
Sep 30, 2020 327.73 329.50 320.35 320.90 58 -12.40(-3.72%)
Sep 29, 2020 332.49 333.50 332.49 333.30 1,558 +0.30(+0.09%)
Sep 28, 2020 331.37 333.00 327.00 333.00 98 +5.20(+1.59%)
Sep 25, 2020 322.13 327.80 321.16 327.80 100 +8.80(+2.76%)
Sep 24, 2020 326.20 326.20 318.50 319.00 988 -8.40(-2.57%)
Sep 23, 2020 332.06 335.50 327.40 327.40 18,547 +13.20(+4.20%)
Sep 22, 2020 321.20 321.50 314.20 314.20 454 +1.75(+0.56%)
Sep 21, 2020 323.37 323.37 312.45 312.45 4 -25.01(-7.41%)
Sep 18, 2020 331.91 338.00 330.86 337.46 800 +10.71(+3.28%)
Sep 17, 2020 328.17 335.50 326.04 326.75 499 -6.32(-1.90%)
Sep 16, 2020 333.70 337.30 331.55 333.07 40 +4.84(+1.48%)
Sep 15, 2020 328.04 331.42 326.00 328.23 47 +5.88(+1.82%)
Sep 14, 2020 328.96 331.00 322.35 322.35 33 +4.05(+1.27%)
Sep 11, 2020 320.42 328.10 318.30 318.30 200 -0.40(-0.13%)
Sep 10, 2020 325.00 325.00 318.70 318.70 39 +1.55(+0.49%)
Sep 09, 2020 314.20 317.15 311.05 317.15 343 +14.15(+4.67%)
Sep 08, 2020 304.98 304.98 303.00 303.00 63 -14.00(-4.42%)
Sep 04, 2020 311.50 317.00 305.50 317.00 100 +6.50(+2.09%)
Sep 03, 2020 319.00 324.00 310.30 310.50 176 -5.50(-1.74%)
Sep 02, 2020 310.00 316.00 310.00 316.00 235 +16.00(+5.33%)
Sep 01, 2020 298.00 300.50 298.00 300.00 44 -2.00(-0.66%)
Aug 31, 2020 302.00 302.00 302.00 302.00 78 -1.75(-0.58%)
Aug 28, 2020 303.04 303.75 299.96 303.75 1,000 -3.15(-1.03%)
Aug 27, 2020 305.69 306.90 303.76 306.90 206 +6.75(+2.25%)
Aug 26, 2020 302.25 302.25 300.15 300.15 52 -9.34(-3.02%)
Aug 24, 2020 309.49 309.49 309.49 0 +5.80(+1.91%)
Aug 21, 2020 299.15 306.50 299.04 303.69 100 -6.31(-2.04%)
Aug 20, 2020 305.04 310.00 305.04 310.00 12 -1.00(-0.32%)
Aug 19, 2020 316.45 316.45 307.75 311.00 97 -2.50(-0.80%)
Aug 18, 2020 318.86 323.50 313.50 313.50 620 -0.76(-0.24%)
Aug 17, 2020 316.00 319.80 314.26 314.26 66 +0.01(+0.00%)
Aug 14, 2020 311.25 318.49 310.20 314.25 100 -0.67(-0.21%)
Aug 13, 2020 312.50 319.19 312.50 314.92 42 +4.67(+1.51%)
Aug 12, 2020 312.50 312.50 310.25 310.25 6 +0.00(+0.00%)
Aug 11, 2020 309.50 312.50 307.50 310.25 243 +13.75(+4.64%)
Aug 10, 2020 300.00 303.96 296.50 296.50 3,300 +2.50(+0.85%)
Aug 07, 2020 292.85 294.23 289.96 294.00 100 +8.30(+2.91%)
Aug 06, 2020 285.50 290.50 285.50 285.70 71 +4.70(+1.67%)
Aug 05, 2020 281.75 281.75 281.00 281.00 14 +1.75(+0.63%)
Aug 04, 2020 272.51 283.50 272.47 279.25 71 +2.75(+0.99%)
Aug 03, 2020 281.21 281.22 276.50 276.50 199 +2.54(+0.93%)
Jul 31, 2020 279.12 280.00 273.95 273.96 8,000 -5.54(-1.98%)
Jul 30, 2020 277.02 279.50 272.00 279.50 52 -8.50(-2.95%)
Jul 29, 2020 284.04 288.00 284.04 288.00 282 +9.21(+3.31%)
Jul 28, 2020 280.00 280.00 278.79 278.79 190 +2.24(+0.81%)
Jul 27, 2020 283.89 283.89 276.55 276.55 27 -5.45(-1.93%)
Jul 24, 2020 275.08 282.00 275.08 282.00 100 +4.00(+1.44%)
Jul 23, 2020 278.04 278.04 278.00 278.00 12 -7.00(-2.46%)
Jul 22, 2020 285.52 285.52 279.00 285.00 900 +1.94(+0.69%)
Jul 21, 2020 282.72 286.23 280.56 283.06 306 +11.12(+4.09%)
Jul 20, 2020 271.85 271.94 271.85 271.94 26 +2.69(+1.00%)
Jul 17, 2020 271.38 271.38 268.50 269.25 100 +1.45(+0.54%)
Jul 16, 2020 272.16 272.16 267.80 267.80 125 -11.59(-4.15%)
Jul 15, 2020 276.52 280.51 274.46 279.39 64 +10.69(+3.98%)
Jul 14, 2020 263.26 269.20 263.26 268.70 229 -6.50(-2.36%)
Jul 13, 2020 273.68 275.20 273.68 275.20 43 +11.70(+4.44%)
Jul 10, 2020 266.55 266.55 263.50 263.50 100 -2.75(-1.03%)
Jul 09, 2020 270.15 270.15 262.50 266.25 570 +2.80(+1.06%)
Jul 08, 2020 268.24 272.04 263.45 263.45 382 -4.55(-1.70%)
Jul 07, 2020 273.73 277.30 268.00 268.00 267 -8.00(-2.90%)
Jul 06, 2020 277.42 285.39 275.77 276.00 807 +0.50(+0.18%)
Jul 02, 2020 272.00 276.00 271.00 275.50 400 +6.05(+2.25%)
Jul 01, 2020 259.05 271.55 259.05 269.45 119 +4.07(+1.54%)
Jun 30, 2020 262.58 266.50 259.47 265.38 25 +5.38(+2.07%)
Jun 29, 2020 261.03 263.00 256.85 260.00 1,822 -5.85(-2.20%)
Jun 26, 2020 266.00 267.37 260.95 265.85 10,200 -0.77(-0.29%)
Jun 25, 2020 268.96 269.00 263.45 266.62 174 -2.34(-0.87%)
Jun 24, 2020 271.88 272.00 260.50 268.96 473 -0.79(-0.29%)
Jun 23, 2020 272.70 279.35 269.55 269.75 1,861 +5.65(+2.14%)
Jun 22, 2020 260.79 267.95 260.79 264.10 545 -7.89(-2.90%)
Jun 19, 2020 274.04 274.18 263.45 271.99 700 -3.46(-1.26%)
Jun 18, 2020 269.58 275.45 269.58 275.45 17 +0.85(+0.31%)
Jun 17, 2020 271.43 274.80 265.70 274.60 715 -1.34(-0.49%)
Jun 16, 2020 275.77 275.95 262.95 275.94 59 +9.94(+3.74%)
Jun 15, 2020 254.82 266.00 254.82 266.00 229 +5.25(+2.01%)
Jun 12, 2020 265.50 265.50 253.35 260.75 2,600 -2.25(-0.86%)
Jun 11, 2020 273.00 274.50 258.70 263.00 2,988 -19.30(-6.84%)
Jun 10, 2020 285.43 286.50 281.00 282.30 598 -6.70(-2.32%)
Jun 09, 2020 285.49 289.00 281.50 289.00 2,746 -6.99(-2.36%)
Jun 08, 2020 297.00 297.00 289.00 295.99 2,550 -4.01(-1.34%)
Jun 05, 2020 292.96 302.80 292.96 300.00 3,000 +10.05(+3.47%)
Jun 04, 2020 286.91 292.17 285.20 289.95 334 +5.45(+1.92%)
Jun 03, 2020 276.75 284.50 275.00 284.50 232 +13.50(+4.98%)
Jun 02, 2020 267.00 271.00 265.50 271.00 884 +0.00(+0.00%)
Jun 01, 2020 269.30 271.00 269.30 271.00 409 +8.80(+3.36%)
May 29, 2020 265.50 265.50 262.00 262.20 300 -5.60(-2.09%)
May 28, 2020 262.84 268.30 259.89 267.80 1,001 +10.30(+4.00%)
May 27, 2020 260.50 260.50 255.00 257.50 228 +7.50(+3.00%)
May 26, 2020 250.00 255.00 249.50 250.00 85 +10.69(+4.47%)
May 22, 2020 237.75 239.50 236.83 239.31 500 +4.61(+1.96%)
May 21, 2020 239.34 240.00 234.00 234.70 136 -4.00(-1.68%)
May 20, 2020 240.89 242.96 238.70 238.70 49 -0.10(-0.04%)
May 19, 2020 238.25 240.00 236.04 238.80 93 +2.80(+1.19%)
May 18, 2020 226.50 239.00 226.50 236.00 3,898 +22.49(+10.53%)
May 15, 2020 216.25 217.50 213.50 213.51 100 +1.51(+0.71%)
May 14, 2020 207.00 212.00 205.00 212.00 262 +1.17(+0.55%)
May 13, 2020 215.00 217.50 205.25 210.83 7,887 -5.21(-2.41%)
May 12, 2020 220.44 224.60 216.04 216.04 1,299 -11.46(-5.04%)
May 11, 2020 224.93 227.50 219.00 227.50 394 -2.50(-1.09%)
May 08, 2020 222.50 230.00 222.50 230.00 300 +5.82(+2.60%)
May 07, 2020 226.53 226.53 224.00 224.18 149 +8.48(+3.93%)
May 06, 2020 217.00 217.50 215.25 215.70 215 +2.70(+1.27%)
May 05, 2020 213.00 218.00 213.00 213.00 506 -21.96(-9.35%)
May 04, 2020 214.00 234.96 211.00 234.96 20,269 +0.21(+0.09%)
May 01, 2020 234.95 234.95 224.00 234.75 100 +2.25(+0.97%)
Apr 30, 2020 230.50 232.50 226.50 232.50 20,461 -2.00(-0.85%)
Apr 29, 2020 230.00 234.50 227.00 234.50 663 +10.04(+4.47%)
Apr 28, 2020 225.00 227.00 221.00 224.46 1,950 +2.86(+1.29%)
Apr 27, 2020 221.00 226.00 218.00 221.60 42,937 -2.36(-1.05%)
Apr 24, 2020 220.00 224.50 217.79 223.96 200 -1.04(-0.46%)
Apr 23, 2020 225.00 227.80 221.17 225.00 163 -2.00(-0.88%)
Apr 22, 2020 226.00 227.00 221.98 227.00 255 -5.50(-2.37%)
Apr 21, 2020 234.50 234.80 228.27 232.50 167 -10.30(-4.24%)
Apr 20, 2020 239.00 242.80 239.00 242.80 70 +7.29(+3.10%)
Apr 17, 2020 240.50 240.50 235.00 235.51 100 +7.76(+3.41%)
Apr 16, 2020 233.51 233.51 227.20 227.75 5,881 -3.29(-1.42%)
Apr 15, 2020 238.50 238.50 230.50 231.04 68 -16.46(-6.65%)
Apr 14, 2020 247.00 247.80 244.00 247.50 1,239 -7.50(-2.94%)
Apr 13, 2020 250.00 255.00 237.00 255.00 2,150 +6.25(+2.51%)
Apr 09, 2020 245.00 249.00 243.47 248.75 2,200 +16.75(+7.22%)
Apr 08, 2020 231.56 237.00 231.56 232.00 2,989 +7.00(+3.11%)
Apr 07, 2020 230.75 230.83 225.00 225.00 4,344 +9.00(+4.17%)
Apr 06, 2020 212.26 217.50 212.26 216.00 11,022 +16.00(+8.00%)
Apr 03, 2020 206.50 211.50 197.00 200.00 3,600 -10.75(-5.10%)
Apr 02, 2020 212.75 221.00 210.75 210.75 1,784 -5.75(-2.66%)
Apr 01, 2020 219.22 221.30 215.11 216.50 35,097 -11.00(-4.84%)
Mar 31, 2020 221.50 233.50 221.00 227.50 18,976 +6.00(+2.71%)
Mar 30, 2020 222.41 230.00 221.50 221.50 1,295 -10.00(-4.32%)
Mar 27, 2020 233.48 237.00 224.00 231.50 200 -1.04(-0.45%)
Mar 26, 2020 232.97 241.50 231.82 232.54 24,187 -2.55(-1.08%)
Mar 25, 2020 223.24 235.60 221.51 235.09 4,125 +32.59(+16.09%)
Mar 24, 2020 208.84 211.24 202.50 202.50 10,516 +7.51(+3.85%)
Mar 23, 2020 200.50 201.50 187.00 194.99 319 -1.26(-0.64%)
Mar 20, 2020 205.42 210.95 196.25 196.25 4,500 -1.25(-0.63%)
Mar 19, 2020 187.62 197.50 183.70 197.50 147 +24.50(+14.16%)
Mar 18, 2020 186.00 193.50 172.25 173.00 1,438 -28.00(-13.93%)
Mar 17, 2020 189.00 201.50 187.54 201.00 791 -6.75(-3.25%)
Mar 16, 2020 172.80 207.75 172.80 207.75 1,736 +17.29(+9.08%)
Mar 13, 2020 206.00 206.00 187.25 190.46 1,500 -18.84(-9.00%)
Mar 12, 2020 214.45 214.45 187.70 209.30 2,332 -25.25(-10.77%)
Mar 11, 2020 233.50 234.55 222.00 234.55 3,075 -15.65(-6.25%)
Mar 10, 2020 263.36 263.36 250.00 250.20 2,926 +5.20(+2.12%)
Mar 09, 2020 252.50 270.00 245.00 245.00 543 -22.80(-8.51%)
Mar 06, 2020 273.50 275.50 267.60 267.80 1,900 -14.20(-5.04%)
Mar 05, 2020 276.50 282.00 276.00 282.00 15,176 -2.60(-0.91%)
Mar 04, 2020 280.00 284.60 280.00 284.60 63 +9.10(+3.30%)
Mar 03, 2020 284.50 284.50 275.00 275.50 123 -4.47(-1.60%)
Mar 02, 2020 279.29 279.97 275.00 279.97 725 +6.97(+2.55%)
Feb 28, 2020 268.80 274.75 264.85 273.00 300 -11.00(-3.87%)
Feb 27, 2020 284.00 287.45 284.00 284.00 27 +4.00(+1.43%)
Feb 26, 2020 285.00 288.90 278.50 280.00 447 -5.20(-1.82%)
Feb 25, 2020 291.09 295.00 285.20 285.20 487 -2.79(-0.97%)
Feb 24, 2020 290.00 291.00 285.09 287.99 1,627 -16.91(-5.55%)
Feb 21, 2020 309.50 310.60 304.54 304.90 400 -4.60(-1.48%)
Feb 20, 2020 309.77 309.77 309.30 309.50 588 -6.55(-2.07%)
Feb 19, 2020 317.02 318.36 312.84 316.05 714 +9.79(+3.20%)
Feb 18, 2020 308.32 310.50 306.23 306.26 338 -8.64(-2.74%)
Feb 14, 2020 314.90 314.90 314.90 314.90 100 +4.27(+1.38%)
Feb 13, 2020 310.90 310.90 310.62 310.62 95 -7.38(-2.32%)
Feb 12, 2020 317.58 318.00 315.07 318.00 709 +3.60(+1.15%)
Feb 11, 2020 310.80 314.40 310.80 314.40 950 +3.96(+1.28%)
Feb 10, 2020 316.40 316.40 310.20 310.44 1,489 -9.56(-2.99%)
Feb 07, 2020 319.74 320.00 313.00 320.00 100 +0.25(+0.08%)
Feb 06, 2020 320.78 320.78 317.49 319.75 135 -4.25(-1.31%)
Feb 05, 2020 319.00 324.00 319.00 324.00 203 -0.07(-0.02%)
Feb 04, 2020 320.36 324.07 320.36 324.07 134 +9.82(+3.13%)
Feb 03, 2020 314.87 317.48 313.04 314.25 722 -2.74(-0.86%)
Jan 31, 2020 322.00 322.00 312.65 316.99 400 -7.53(-2.32%)
Jan 30, 2020 322.69 324.52 322.69 324.52 20 -3.83(-1.16%)
Jan 29, 2020 328.36 328.36 328.35 328.35 8 -2.65(-0.80%)
Jan 27, 2020 331.00 331.00 331.00 0 -12.11(-3.53%)
Jan 24, 2020 344.87 344.87 343.11 343.11 100 +2.06(+0.60%)
Jan 23, 2020 347.06 347.06 341.05 341.05 97 -7.05(-2.03%)
Jan 22, 2020 347.77 349.11 347.02 348.10 37 +4.45(+1.29%)
Jan 21, 2020 347.19 347.19 342.38 343.65 114 -5.35(-1.53%)
Jan 17, 2020 347.86 349.00 343.60 349.00 100 -4.50(-1.27%)
Jan 16, 2020 352.90 353.50 346.00 353.50 153 -3.50(-0.98%)
Jan 15, 2020 352.92 357.00 352.45 357.00 11,383 +7.00(+2.00%)
Jan 14, 2020 348.00 350.00 348.00 350.00 430 +4.80(+1.39%)
Jan 13, 2020 341.81 348.50 341.81 345.20 136 +0.02(+0.01%)
Jan 10, 2020 345.04 345.54 343.50 345.18 100 +2.50(+0.73%)
Jan 09, 2020 344.84 346.60 342.68 342.68 2,016 +6.38(+1.90%)
Jan 08, 2020 331.49 340.00 331.49 336.30 234 +8.41(+2.57%)
Jan 07, 2020 330.46 330.46 327.89 327.89 1,626 +4.65(+1.44%)
Jan 06, 2020 323.24 323.24 323.24 323.24 100 +0.69(+0.21%)
Jan 03, 2020 322.55 322.55 322.55 322.55 100 -4.45(-1.36%)
Jan 02, 2020 327.00 327.00 327.00 327.00 21 +0.00(+0.00%)
Dec 31, 2019 327.00 327.00 327.00 327.00 100 +2.45(+0.75%)
Dec 30, 2019 326.49 326.49 324.55 324.55 8 -6.85(-2.07%)
Dec 27, 2019 327.90 331.40 327.63 331.40 700 +11.40(+3.56%)
Dec 26, 2019 317.85 327.90 317.85 320.00 58 -0.20(-0.06%)
Dec 24, 2019 327.90 327.90 320.20 320.20 100 -6.80(-2.08%)
Dec 23, 2019 327.00 327.00 327.00 327.00 1 +0.00(+0.00%)
Dec 20, 2019 327.00 327.00 327.00 327.00 100 +8.60(+2.70%)
Dec 19, 2019 320.44 322.60 318.40 318.40 32 -4.13(-1.28%)
Dec 18, 2019 320.29 322.53 320.29 322.53 83 +3.92(+1.23%)
Dec 17, 2019 321.92 321.92 317.20 318.61 115 +2.00(+0.63%)
Dec 16, 2019 317.93 317.93 316.60 316.60 124 +9.10(+2.96%)
Dec 13, 2019 307.50 307.50 307.50 307.50 100 -4.35(-1.39%)
Dec 12, 2019 311.85 311.85 311.85 311.85 3 -0.24(-0.08%)
Dec 11, 2019 304.71 312.09 304.71 312.09 172 +6.59(+2.16%)
Dec 10, 2019 304.71 305.50 304.71 305.50 64 +0.00(+0.00%)
Dec 09, 2019 305.00 305.50 303.02 305.50 501 -4.48(-1.45%)
Dec 06, 2019 307.00 310.98 307.00 309.98 100 +5.24(+1.72%)
Dec 05, 2019 308.00 308.00 302.00 304.74 249 -4.26(-1.38%)
Dec 03, 2019 309.00 309.00 309.00 0 +3.22(+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.