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

Adidas Ag (OP: ADDDF )

240.00 +1.04 (+0.44%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Mar 30, 2016 118.30 118.30 118.30 1 +1.27(+1.09%)
Mar 29, 2016 114.88 117.03 114.80 117.03 544 +2.05(+1.78%)
Mar 23, 2016 114.98 114.98 114.98 146 +2.04(+1.81%)
Mar 21, 2016 112.94 112.94 112.94 7 -1.00(-0.88%)
Mar 16, 2016 113.94 113.94 113.94 0 +0.93(+0.82%)
Mar 15, 2016 113.01 113.01 113.01 113.01 415 +1.93(+1.74%)
Mar 11, 2016 111.08 111.08 111.08 520 +2.22(+2.04%)
Mar 10, 2016 109.25 109.25 108.82 108.86 556 +1.89(+1.77%)
Mar 04, 2016 106.97 106.97 106.97 1,400 -0.15(-0.14%)
Feb 29, 2016 107.12 107.12 107.12 45 -0.75(-0.69%)
Feb 26, 2016 107.87 107.87 107.87 107.87 200 +1.41(+1.32%)
Feb 24, 2016 106.46 106.46 106.46 0 -3.31(-3.01%)
Feb 22, 2016 109.77 109.77 109.77 25 -0.93(-0.84%)
Feb 19, 2016 109.83 110.70 109.83 110.70 325 +1.47(+1.35%)
Feb 18, 2016 109.23 109.23 109.23 109.23 150 +7.67(+7.56%)
Feb 16, 2016 101.56 101.56 101.56 17 +3.37(+3.43%)
Feb 10, 2016 98.19 98.19 98.19 0 +1.74(+1.80%)
Feb 08, 2016 96.45 96.45 96.45 46 -6.96(-6.73%)
Feb 01, 2016 103.41 103.41 103.41 0 +3.10(+3.09%)
Jan 26, 2016 100.31 100.31 100.31 50 +0.57(+0.57%)
Jan 20, 2016 99.74 99.74 99.74 0 -0.57(-0.57%)
Jan 19, 2016 100.16 100.31 100.00 100.31 1,357 +7.97(+8.63%)
Jan 14, 2016 92.34 92.34 92.34 0 -1.31(-1.40%)
Jan 12, 2016 93.66 93.66 93.66 0 +2.69(+2.96%)
Jan 08, 2016 90.97 90.97 90.97 40 -7.63(-7.74%)
Dec 30, 2015 98.60 98.60 98.60 35 +0.60(+0.61%)
Dec 28, 2015 98.00 98.00 98.00 30 +1.45(+1.50%)
Dec 22, 2015 96.55 96.55 96.55 0 +0.93(+0.97%)
Dec 21, 2015 95.62 95.62 95.62 95.62 678 -1.02(-1.06%)
Dec 18, 2015 97.49 97.49 96.64 96.64 300 -1.73(-1.76%)
Dec 17, 2015 98.37 98.37 98.37 98.37 220 +1.86(+1.93%)
Dec 09, 2015 96.51 96.51 96.51 505 -2.53(-2.55%)
Dec 08, 2015 99.04 99.04 99.04 99.04 100 -1.18(-1.18%)
Dec 07, 2015 100.00 100.22 100.00 100.22 200 +1.22(+1.23%)
Dec 04, 2015 99.31 99.31 99.00 99.00 1,100 +1.15(+1.18%)
Dec 03, 2015 99.10 99.10 97.85 97.85 320 -0.09(-0.09%)
Dec 02, 2015 99.50 99.50 97.94 97.94 10,302 +3.64(+3.86%)
Nov 27, 2015 94.30 94.30 94.30 40 +0.49(+0.52%)
Nov 19, 2015 93.81 93.81 93.81 0 +1.06(+1.14%)
Nov 18, 2015 92.45 92.75 92.45 92.75 260 +2.07(+2.28%)
Nov 17, 2015 91.90 91.90 90.68 90.68 17,903 -1.13(-1.23%)
Nov 16, 2015 91.81 91.81 91.81 91.81 100 +0.21(+0.23%)
Nov 13, 2015 91.60 91.60 91.60 91.60 100 -1.82(-1.95%)
Nov 12, 2015 93.48 93.48 93.42 93.42 8,709 -0.86(-0.91%)
Nov 10, 2015 94.28 94.28 94.28 0 -0.16(-0.17%)
Nov 06, 2015 94.44 94.44 94.44 0 -2.21(-2.29%)
Nov 05, 2015 95.83 96.82 95.83 96.65 381 +7.68(+8.63%)
Nov 03, 2015 88.97 88.97 88.97 1,250 -2.64(-2.88%)
Oct 28, 2015 91.61 91.61 91.61 0 +2.17(+2.43%)
Oct 23, 2015 89.44 89.44 89.44 52 +0.09(+0.10%)
Oct 22, 2015 89.35 89.40 89.35 89.35 18,516 -0.03(-0.03%)
Oct 21, 2015 89.21 89.38 89.21 89.38 3,597 +1.68(+1.92%)
Oct 20, 2015 87.70 87.70 87.70 87.70 200 +0.96(+1.11%)
Oct 16, 2015 86.74 86.74 86.74 0 -0.26(-0.30%)
Oct 14, 2015 87.00 87.00 87.00 0 +1.74(+2.04%)
Oct 13, 2015 85.27 85.27 85.22 85.26 1,020 -1.13(-1.31%)
Oct 12, 2015 86.39 86.39 86.39 86.39 100 +1.14(+1.34%)
Oct 08, 2015 85.25 85.25 85.25 15 +0.95(+1.13%)
Oct 07, 2015 84.70 85.00 84.30 84.30 453 +3.50(+4.33%)
Oct 02, 2015 80.80 80.80 80.80 0 +0.96(+1.20%)
Oct 01, 2015 79.94 79.97 79.84 79.84 1,110 -0.96(-1.19%)
Sep 30, 2015 80.80 80.80 80.80 80.80 1,000 +1.15(+1.44%)
Sep 28, 2015 79.65 79.65 79.65 2 +0.22(+0.28%)
Sep 25, 2015 79.35 79.75 79.35 79.43 1,010 +2.02(+2.61%)
Sep 23, 2015 77.41 77.41 77.41 1 -1.14(-1.45%)
Sep 17, 2015 78.55 78.55 78.55 0 +2.76(+3.64%)
Sep 16, 2015 75.79 75.79 75.79 75.79 172 +2.19(+2.98%)
Sep 15, 2015 73.60 73.60 73.60 73.60 200 -0.65(-0.88%)
Sep 11, 2015 74.25 74.25 74.25 0 +0.73(+0.99%)
Sep 10, 2015 73.39 73.52 73.39 73.52 600 -0.89(-1.19%)
Aug 26, 2015 74.41 74.41 74.41 0 -0.19(-0.26%)
Aug 25, 2015 74.60 74.60 74.60 74.60 102 +0.50(+0.67%)
Aug 24, 2015 75.20 73.80 74.10 2,258 +0.30(+0.41%)
Aug 21, 2015 74.13 74.13 73.80 73.80 301 -0.06(-0.08%)
Aug 20, 2015 73.86 73.86 73.86 73.86 1,185 -0.79(-1.06%)
Aug 19, 2015 74.65 74.65 74.65 74.65 180 -1.71(-2.24%)
Aug 14, 2015 76.36 76.36 76.36 0 -5.14(-6.31%)
Aug 10, 2015 81.50 81.50 81.50 10 +1.30(+1.62%)
Aug 06, 2015 80.20 80.20 80.20 0 -0.49(-0.61%)
Aug 05, 2015 80.58 80.78 80.00 80.69 900 +0.31(+0.39%)
Aug 04, 2015 80.96 80.96 80.38 80.38 668 +3.00(+3.88%)
Jul 22, 2015 77.38 77.38 77.38 5 -0.13(-0.17%)
Jul 21, 2015 77.32 77.51 77.32 77.51 300 +0.29(+0.38%)
Jul 20, 2015 77.44 77.45 77.22 77.22 625 -0.43(-0.55%)
Jul 16, 2015 77.65 77.65 77.65 0 +1.00(+1.30%)
Jul 13, 2015 76.65 76.65 76.65 95 +2.38(+3.20%)
Jul 09, 2015 74.27 74.27 74.27 0 +0.07(+0.09%)
Jul 07, 2015 74.20 74.20 74.20 0 -1.82(-2.39%)
Jul 06, 2015 76.35 76.35 76.02 76.02 200 -2.00(-2.56%)
Jul 02, 2015 78.02 78.02 78.02 0 -0.08(-0.10%)
Jul 01, 2015 78.15 78.15 78.10 78.10 280 +1.13(+1.47%)
Jun 30, 2015 76.41 76.97 76.41 76.97 4,832 -0.83(-1.07%)
Jun 29, 2015 77.80 77.80 77.80 77.80 100 -2.00(-2.51%)
Jun 18, 2015 79.80 79.80 79.80 25 +1.28(+1.63%)
Jun 17, 2015 77.95 78.52 77.70 78.52 660 +1.03(+1.33%)
Jun 16, 2015 77.49 77.49 77.49 77.49 1,430 -0.76(-0.97%)
Jun 15, 2015 78.25 78.25 78.25 78.25 166 -1.38(-1.73%)
Jun 12, 2015 79.63 79.63 79.63 79.63 3,160 -0.89(-1.11%)
Jun 11, 2015 80.30 80.52 80.30 80.52 535 +1.14(+1.43%)
Jun 10, 2015 79.38 79.38 79.33 79.38 545,588 -0.72(-0.89%)
Jun 04, 2015 80.10 80.10 80.10 0 +1.45(+1.84%)
Jun 01, 2015 78.65 78.65 78.65 5 +0.50(+0.64%)
May 29, 2015 78.15 78.15 78.15 78.15 50,936 -2.62(-3.24%)
May 27, 2015 80.77 80.77 80.77 0 -3.55(-4.21%)
May 19, 2015 84.32 84.32 84.32 10 -1.18(-1.38%)
May 18, 2015 85.50 85.50 85.50 85.50 193 +0.70(+0.83%)
May 14, 2015 84.80 84.80 84.80 0 +1.75(+2.11%)
May 06, 2015 83.05 83.05 83.05 12 +1.28(+1.57%)
Apr 30, 2015 81.77 81.77 81.77 33 +0.23(+0.28%)
Apr 29, 2015 81.54 81.54 81.54 81.54 212 -1.91(-2.29%)
Apr 27, 2015 83.45 83.45 83.45 0 +3.90(+4.90%)
Apr 23, 2015 79.55 79.55 79.55 123 -1.45(-1.79%)
Apr 13, 2015 81.00 81.00 81.00 500 -0.11(-0.14%)
Apr 08, 2015 81.11 81.11 81.11 4,079 +0.28(+0.35%)
Apr 07, 2015 81.20 81.20 80.83 80.83 380 -0.67(-0.82%)
Apr 06, 2015 81.50 81.50 81.50 81.50 224 +0.30(+0.37%)
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.