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

Adidas Ag (OP: ADDDF )

249.88 +0.33 (+0.13%)
Streaming Delayed Price Updated: 3:46 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 (%)
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%)
May 02, 2016 130.05 130.05 130.05 20 +10.82(+9.07%)
Apr 21, 2016 119.23 119.23 119.23 3 -2.34(-1.92%)
Apr 20, 2016 121.57 121.57 121.57 121.57 160 +0.78(+0.65%)
Apr 18, 2016 120.79 120.79 120.79 10 +2.05(+1.73%)
Apr 14, 2016 118.74 118.74 118.74 0 +2.60(+2.24%)
Apr 12, 2016 116.14 116.14 116.14 37 -0.79(-0.68%)
Apr 07, 2016 116.93 116.93 116.93 25 +0.53(+0.46%)
Apr 01, 2016 116.40 116.40 116.40 22 -1.90(-1.61%)
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%)
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.