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

Adidas Ag (OP: ADDDF )

237.47 -1.49 (-0.62%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 8, 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 (%)
Feb 28, 2019 240.20 243.00 240.20 243.00 16 +2.75(+1.14%)
Feb 27, 2019 244.43 244.43 240.25 240.25 178 -1.37(-0.57%)
Feb 26, 2019 240.35 245.00 240.35 241.62 387 +1.62(+0.68%)
Feb 25, 2019 239.23 240.00 235.01 240.00 1,957 +10.50(+4.58%)
Feb 22, 2019 231.90 231.90 229.50 229.50 100 +0.68(+0.30%)
Feb 21, 2019 232.80 232.90 228.82 228.82 707 -3.82(-1.64%)
Feb 20, 2019 230.79 232.64 230.79 232.64 39 +0.34(+0.15%)
Feb 19, 2019 228.35 232.30 228.35 232.30 102 +10.80(+4.88%)
Feb 15, 2019 221.73 221.73 221.50 221.50 100 -1.50(-0.67%)
Feb 14, 2019 223.00 223.00 223.00 223.00 123 +0.38(+0.17%)
Feb 13, 2019 224.40 224.40 221.00 222.62 42 -6.98(-3.04%)
Feb 12, 2019 229.60 229.60 229.60 229.60 2 +3.72(+1.65%)
Feb 11, 2019 223.00 225.88 222.80 225.88 579 -0.12(-0.05%)
Feb 07, 2019 226.00 226.00 226.00 0 -1.29(-0.57%)
Feb 06, 2019 227.29 227.29 227.29 227.29 3 -4.18(-1.81%)
Feb 05, 2019 233.05 233.05 229.30 231.47 26 +8.27(+3.71%)
Feb 04, 2019 224.03 224.03 223.20 223.20 35 -2.90(-1.28%)
Feb 01, 2019 228.54 230.85 225.75 226.10 400 -9.30(-3.95%)
Jan 31, 2019 234.60 238.51 234.60 235.40 682 -0.85(-0.36%)
Jan 30, 2019 233.00 236.25 233.00 236.25 312 +5.96(+2.59%)
Jan 28, 2019 230.29 230.29 230.29 0 -3.71(-1.59%)
Jan 25, 2019 232.00 235.50 232.00 234.00 200 +3.15(+1.36%)
Jan 24, 2019 231.20 231.20 228.00 230.85 268 -6.70(-2.82%)
Jan 23, 2019 233.05 237.55 233.05 237.55 13 +5.48(+2.36%)
Jan 22, 2019 232.55 234.10 231.75 232.07 30,087 +1.77(+0.77%)
Jan 18, 2019 230.30 230.30 230.30 230.30 4,000 +0.35(+0.15%)
Jan 17, 2019 224.00 229.95 224.00 229.95 4 +5.59(+2.49%)
Jan 15, 2019 224.36 224.36 224.36 0 -0.74(-0.33%)
Jan 14, 2019 226.51 226.51 224.54 225.10 99 +2.65(+1.19%)
Jan 10, 2019 222.45 222.45 222.45 0 -2.35(-1.05%)
Jan 09, 2019 223.70 224.80 223.70 224.80 203 +4.80(+2.18%)
Jan 08, 2019 221.35 223.71 219.75 220.00 154 +2.71(+1.25%)
Jan 07, 2019 216.08 219.00 216.05 217.29 76 +0.85(+0.39%)
Jan 04, 2019 215.15 219.30 215.15 216.44 400 +7.44(+3.56%)
Jan 03, 2019 209.00 209.00 209.00 209.00 400 +0.66(+0.32%)
Jan 02, 2019 208.34 208.34 208.34 208.34 60 -3.48(-1.64%)
Dec 31, 2018 211.35 211.82 206.80 211.82 100 +8.32(+4.09%)
Dec 27, 2018 203.50 203.50 203.50 0 +1.95(+0.97%)
Dec 26, 2018 201.55 201.55 201.55 201.55 11 -2.95(-1.44%)
Dec 24, 2018 204.50 204.50 204.50 204.50 100 -2.00(-0.97%)
Dec 21, 2018 209.00 209.50 206.50 206.50 1,900 +2.05(+1.00%)
Dec 20, 2018 205.00 211.26 204.45 204.45 243 -5.35(-2.55%)
Dec 18, 2018 209.80 209.80 209.80 0 -0.70(-0.33%)
Dec 17, 2018 215.55 216.11 210.50 210.50 67 -11.46(-5.16%)
Dec 14, 2018 221.96 221.96 221.96 221.96 100 -2.31(-1.03%)
Dec 12, 2018 224.27 224.27 224.27 0 +2.14(+0.96%)
Dec 11, 2018 222.13 222.13 222.13 222.13 66 -1.72(-0.77%)
Dec 10, 2018 223.41 223.85 223.15 223.85 40 +2.59(+1.17%)
Dec 06, 2018 221.26 221.26 221.26 0 +0.26(+0.12%)
Dec 04, 2018 221.00 221.00 221.00 221.00 100 -5.86(-2.58%)
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.