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

Adidas Ag (OP: ADDDF )

239.41 -0.88 (-0.36%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 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 (%)
Jul 29, 2016 163.39 164.09 163.39 164.09 517 +3.93(+2.45%)
Jul 28, 2016 159.79 160.36 159.79 160.16 633 +5.89(+3.82%)
Jul 27, 2016 154.27 154.27 154.27 154.27 7,212 -0.08(-0.05%)
Jul 26, 2016 153.54 154.35 153.54 154.35 332 +2.18(+1.43%)
Jul 25, 2016 152.17 152.17 152.17 152.17 185 +1.36(+0.90%)
Jul 22, 2016 150.81 150.81 150.81 150.81 129 -2.44(-1.59%)
Jul 21, 2016 151.92 153.25 150.25 153.25 813 +2.75(+1.83%)
Jul 20, 2016 150.19 150.50 150.18 150.50 4,009 +3.80(+2.59%)
Jul 19, 2016 145.90 146.70 145.90 146.70 200 +2.42(+1.68%)
Jul 15, 2016 144.28 144.28 144.28 0 -0.47(-0.32%)
Jul 13, 2016 144.75 144.75 144.75 45 +0.08(+0.06%)
Jul 12, 2016 144.67 144.67 144.67 144.67 154 +2.37(+1.67%)
Jul 11, 2016 143.14 143.15 142.30 142.30 300 +3.20(+2.30%)
Jul 08, 2016 140.02 140.14 139.10 139.10 403 -0.70(-0.50%)
Jul 07, 2016 139.80 139.80 139.80 139.80 142 +1.35(+0.98%)
Jul 05, 2016 138.84 138.84 138.45 138.45 411 -3.83(-2.69%)
Jul 01, 2016 142.28 142.28 142.28 0 -2.65(-1.83%)
Jun 30, 2016 143.24 144.93 143.24 144.93 418 +4.28(+3.04%)
Jun 29, 2016 140.05 140.65 139.87 140.65 385 +4.05(+2.96%)
Jun 28, 2016 136.20 136.60 136.20 136.60 561 +4.20(+3.17%)
Jun 27, 2016 131.59 132.40 130.71 132.40 455 -2.10(-1.56%)
Jun 24, 2016 131.75 135.25 131.75 134.50 751 -4.39(-3.16%)
Jun 21, 2016 138.89 138.89 138.89 17 +6.24(+4.70%)
Jun 17, 2016 132.65 132.65 132.65 50 +2.95(+2.27%)
Jun 16, 2016 129.70 129.70 129.70 129.70 100 -0.11(-0.08%)
Jun 15, 2016 130.08 130.09 129.81 129.81 390 +0.74(+0.57%)
Jun 14, 2016 129.07 129.07 129.07 129.07 276 -2.89(-2.19%)
Jun 13, 2016 133.00 133.00 131.96 131.96 1,272 -2.04(-1.52%)
Jun 10, 2016 133.81 134.00 133.35 134.00 300 -0.20(-0.15%)
Jun 09, 2016 134.20 134.20 134.20 134.20 1,125 +0.98(+0.74%)
Jun 06, 2016 133.22 133.22 133.22 43 +0.81(+0.62%)
Jun 03, 2016 132.38 132.41 132.38 132.41 20,150 +2.54(+1.96%)
Jun 01, 2016 129.86 129.86 129.86 5,349 +2.12(+1.66%)
May 31, 2016 127.74 127.74 127.74 127.74 102 -0.14(-0.11%)
May 24, 2016 127.88 127.88 127.88 0 +0.40(+0.31%)
May 23, 2016 127.48 127.48 127.48 127.48 100 +1.06(+0.84%)
May 20, 2016 125.26 126.42 125.26 126.42 9,771 +2.37(+1.91%)
May 18, 2016 124.05 124.05 124.05 13 -0.50(-0.40%)
May 17, 2016 124.55 124.55 124.55 124.55 1,130 +0.56(+0.45%)
May 13, 2016 123.99 123.99 123.99 113 -7.27(-5.54%)
May 11, 2016 131.26 131.26 131.26 0 +1.14(+0.88%)
May 10, 2016 130.11 130.12 130.11 130.12 204 +0.61(+0.47%)
May 04, 2016 129.51 129.51 129.51 30 -0.54(-0.42%)
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.