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

Adidas Ag (OP: ADDDF )

241.45 -8.10 (-3.25%)
Streaming Delayed Price Updated: 2:04 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 (%)
Feb 28, 2017 168.80 168.80 168.80 168.80 2 +0.00(+0.00%)
Feb 27, 2017 166.20 168.85 166.20 168.80 52 +8.95(+5.60%)
Feb 24, 2017 159.85 159.85 159.85 159.85 1 -2.84(-1.75%)
Feb 23, 2017 160.87 162.69 160.87 162.69 104 +3.40(+2.13%)
Feb 21, 2017 159.29 159.29 159.29 0 +3.04(+1.95%)
Feb 17, 2017 156.25 156.25 156.25 0 -3.21(-2.01%)
Feb 15, 2017 159.46 159.46 159.46 0 -1.39(-0.86%)
Feb 14, 2017 158.65 160.85 158.65 160.85 7 +1.25(+0.78%)
Feb 13, 2017 161.79 161.79 159.60 159.60 24 +1.35(+0.85%)
Feb 10, 2017 158.00 158.75 158.00 158.25 204 +1.25(+0.80%)
Feb 09, 2017 157.00 157.00 157.00 157.00 5 +3.05(+1.98%)
Feb 08, 2017 153.95 153.95 153.95 153.95 12 -1.11(-0.72%)
Feb 07, 2017 155.25 155.25 153.70 155.06 404 +0.86(+0.56%)
Feb 06, 2017 154.60 154.60 153.70 154.20 76 -3.30(-2.10%)
Feb 03, 2017 159.40 159.55 157.50 157.50 429 -0.45(-0.28%)
Feb 02, 2017 158.93 158.93 157.90 157.95 217 +1.35(+0.86%)
Jan 31, 2017 156.60 156.60 156.60 0 -4.70(-2.91%)
Jan 30, 2017 161.83 162.18 159.75 161.30 637 -4.51(-2.72%)
Jan 27, 2017 164.47 165.81 164.47 165.81 44 +1.34(+0.82%)
Jan 26, 2017 166.73 166.73 164.47 164.47 545 -1.83(-1.10%)
Jan 25, 2017 165.94 166.30 165.25 166.30 70 +0.99(+0.60%)
Jan 24, 2017 164.67 167.05 164.67 165.31 868 +1.43(+0.87%)
Jan 23, 2017 163.73 163.88 163.73 163.88 105 +2.18(+1.35%)
Jan 20, 2017 161.70 161.70 161.70 161.70 1 +0.30(+0.19%)
Jan 19, 2017 162.30 162.30 161.40 161.40 10 -1.10(-0.68%)
Jan 18, 2017 162.50 162.50 162.50 162.50 1 +3.77(+2.38%)
Jan 17, 2017 155.95 158.73 155.95 158.73 35 +2.43(+1.55%)
Jan 13, 2017 156.30 156.30 156.30 0 -0.20(-0.13%)
Jan 12, 2017 155.62 156.50 155.62 156.50 14 +2.75(+1.79%)
Jan 11, 2017 153.75 153.75 153.75 153.75 100 +1.01(+0.66%)
Jan 09, 2017 152.74 152.74 152.74 0 +0.70(+0.46%)
Jan 06, 2017 153.50 153.50 152.00 152.04 108 -1.71(-1.11%)
Jan 05, 2017 152.50 153.75 152.50 153.75 320 -0.90(-0.58%)
Jan 04, 2017 154.63 154.65 154.63 154.65 582 +0.10(+0.06%)
Jan 03, 2017 154.50 156.60 154.19 154.55 170 -3.70(-2.34%)
Dec 30, 2016 158.25 158.25 158.25 0 +4.25(+2.76%)
Dec 29, 2016 153.89 154.00 153.89 154.00 49 +0.09(+0.06%)
Dec 28, 2016 153.91 153.91 153.91 153.91 32 +0.95(+0.62%)
Dec 27, 2016 152.96 152.96 152.96 152.96 200 +0.96(+0.63%)
Dec 23, 2016 152.00 152.00 152.00 0 +0.25(+0.16%)
Dec 20, 2016 151.75 151.75 151.75 3 +1.55(+1.03%)
Dec 19, 2016 151.85 151.85 150.20 150.20 337 -0.10(-0.07%)
Dec 16, 2016 150.30 150.30 150.30 150.30 648 +1.40(+0.94%)
Dec 15, 2016 148.90 148.90 148.90 148.90 105 -2.60(-1.72%)
Dec 14, 2016 152.40 152.40 151.50 151.50 243 -1.17(-0.77%)
Dec 07, 2016 152.67 152.67 152.67 1 +6.82(+4.68%)
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.