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 (%)
Aug 31, 2017 223.15 225.61 222.50 225.61 307 +3.15(+1.42%)
Aug 30, 2017 220.50 222.46 220.50 222.46 47,409 +1.01(+0.46%)
Aug 29, 2017 218.50 221.45 218.50 221.45 24 +0.91(+0.41%)
Aug 28, 2017 220.25 220.54 220.25 220.54 35 -1.71(-0.77%)
Aug 25, 2017 222.25 222.25 222.25 222.25 69 +0.75(+0.34%)
Aug 24, 2017 222.50 225.05 221.50 221.50 85 -2.90(-1.29%)
Aug 23, 2017 220.90 224.40 220.80 224.40 79 +2.40(+1.08%)
Aug 22, 2017 221.60 224.51 221.60 222.00 90 +1.50(+0.68%)
Aug 21, 2017 223.35 223.35 220.50 220.50 18 -3.00(-1.34%)
Aug 18, 2017 219.25 223.50 216.70 223.50 204 +0.00(+0.00%)
Aug 17, 2017 226.60 226.60 223.50 223.50 97 -3.10(-1.37%)
Aug 16, 2017 228.65 228.65 226.60 226.60 39 -0.40(-0.18%)
Aug 15, 2017 227.00 227.00 226.50 227.00 14 -0.04(-0.02%)
Aug 14, 2017 228.45 230.00 227.00 227.04 88 +1.54(+0.68%)
Aug 11, 2017 224.08 225.50 224.05 225.50 39 +0.25(+0.11%)
Aug 10, 2017 225.90 226.60 223.54 225.25 698 +0.05(+0.02%)
Aug 09, 2017 229.22 229.25 225.20 225.20 125 -9.80(-4.17%)
Aug 08, 2017 232.50 235.00 232.50 235.00 24 +0.20(+0.09%)
Aug 07, 2017 235.00 236.25 234.80 234.80 203 +1.60(+0.69%)
Aug 04, 2017 234.86 235.10 233.20 233.20 139 +3.45(+1.50%)
Aug 03, 2017 230.66 230.95 227.60 229.75 1,138 +3.60(+1.59%)
Aug 02, 2017 226.84 226.84 225.45 226.15 103 -1.85(-0.81%)
Aug 01, 2017 228.50 228.50 225.25 228.00 5,172 +0.00(+0.00%)
Jul 31, 2017 229.00 229.00 228.00 228.00 1,004 -0.01(-0.00%)
Jul 28, 2017 223.06 228.04 222.41 228.01 465 +8.06(+3.66%)
Jul 27, 2017 209.09 219.95 206.00 219.95 3,969 +14.41(+7.01%)
Jul 26, 2017 206.96 206.96 205.54 205.54 12 +1.04(+0.51%)
Jul 25, 2017 205.89 205.98 204.50 204.50 3,019 +0.50(+0.25%)
Jul 24, 2017 207.62 207.62 204.00 204.00 21 -5.25(-2.51%)
Jul 21, 2017 209.17 209.25 209.17 209.25 25 +1.75(+0.84%)
Jul 20, 2017 208.49 209.00 207.50 207.50 450 +0.00(+0.00%)
Jul 19, 2017 205.00 207.50 205.00 207.50 37 +0.50(+0.24%)
Jul 18, 2017 209.65 209.65 207.00 207.00 141 -3.00(-1.43%)
Jul 17, 2017 207.23 210.00 207.23 210.00 578 +6.50(+3.19%)
Jul 13, 2017 203.50 203.50 203.50 7,120 +0.50(+0.25%)
Jul 12, 2017 205.47 205.47 201.75 203.00 1,417 +3.00(+1.50%)
Jul 11, 2017 199.85 200.77 198.67 200.00 5,063 +1.75(+0.88%)
Jul 10, 2017 198.50 198.50 198.25 198.25 426 -1.75(-0.88%)
Jul 07, 2017 200.25 200.25 200.00 200.00 98 +0.00(+0.00%)
Jul 06, 2017 200.00 200.00 200.00 200.00 32 -0.96(-0.48%)
Jul 05, 2017 202.00 202.00 199.50 200.96 95 +7.76(+4.02%)
Jul 03, 2017 193.20 193.20 193.20 193.20 50 +1.80(+0.94%)
Jun 30, 2017 194.26 194.26 191.40 191.40 174 +3.15(+1.67%)
Jun 29, 2017 190.16 190.16 187.75 188.25 110 -2.80(-1.47%)
Jun 28, 2017 190.00 193.00 190.00 191.05 64 +3.39(+1.81%)
Jun 27, 2017 190.05 190.05 187.66 187.66 11 -2.29(-1.21%)
Jun 26, 2017 189.95 190.00 187.80 189.95 45 +1.95(+1.04%)
Jun 23, 2017 188.00 188.00 188.00 188.00 4 -2.00(-1.05%)
Jun 21, 2017 190.00 190.00 190.00 0 -2.40(-1.25%)
Jun 20, 2017 190.00 193.00 190.00 192.40 552 -2.45(-1.26%)
Jun 19, 2017 195.75 195.75 193.25 194.85 480 +1.31(+0.68%)
Jun 16, 2017 194.00 194.00 193.54 193.54 4 +1.04(+0.54%)
Jun 15, 2017 193.50 194.00 192.50 192.50 134 -8.25(-4.11%)
Jun 14, 2017 200.75 200.75 200.75 200.75 13 +1.40(+0.70%)
Jun 13, 2017 194.80 199.35 194.80 199.35 19,607 +7.60(+3.96%)
Jun 12, 2017 190.15 192.00 190.15 191.75 111 +2.50(+1.32%)
Jun 09, 2017 188.61 189.25 188.61 189.25 27 +0.50(+0.26%)
Jun 08, 2017 190.00 190.36 188.75 188.75 50 -2.75(-1.44%)
Jun 07, 2017 191.02 191.50 190.60 191.50 314 +1.50(+0.79%)
Jun 06, 2017 192.00 192.00 190.00 190.00 86 -4.20(-2.16%)
Jun 05, 2017 192.00 194.20 192.00 194.20 300 +0.20(+0.10%)
Jun 02, 2017 193.62 194.00 193.62 194.00 75 +3.75(+1.97%)
Jun 01, 2017 191.72 192.20 190.25 190.25 147 -3.00(-1.55%)
May 31, 2017 193.85 193.85 190.85 193.25 37 -1.32(-0.68%)
May 30, 2017 194.00 194.57 192.50 194.57 82 +1.22(+0.63%)
May 26, 2017 192.25 193.55 192.25 193.35 4,845 -0.55(-0.28%)
May 25, 2017 192.65 193.90 192.00 193.90 3,309 +4.90(+2.59%)
May 24, 2017 189.00 189.00 189.00 189.00 3 -3.50(-1.82%)
May 23, 2017 193.05 193.05 190.25 192.50 172 +0.75(+0.39%)
May 22, 2017 193.00 193.00 191.75 191.75 14 -1.42(-0.74%)
May 18, 2017 193.17 193.17 193.17 0 -0.88(-0.45%)
May 17, 2017 194.50 194.50 193.00 194.05 296 -2.86(-1.45%)
May 16, 2017 196.87 196.91 196.87 196.91 76 +2.56(+1.32%)
May 15, 2017 194.35 194.35 194.35 194.35 50 +0.90(+0.47%)
May 12, 2017 192.76 193.45 192.76 193.45 6 -2.10(-1.07%)
May 11, 2017 194.85 195.55 194.85 195.55 75 -1.50(-0.76%)
May 10, 2017 198.62 198.85 195.75 197.05 103 -2.95(-1.47%)
May 09, 2017 200.00 200.00 197.98 200.00 128 +0.01(+0.01%)
May 08, 2017 200.67 200.70 199.99 199.99 1,658 -2.26(-1.12%)
May 05, 2017 203.46 203.50 201.10 202.25 1,505 +0.50(+0.25%)
May 04, 2017 201.99 202.00 201.75 201.75 58 +3.75(+1.89%)
May 03, 2017 199.05 199.15 198.00 198.00 852 -2.00(-1.00%)
May 02, 2017 199.96 200.00 199.96 200.00 195 +0.00(+0.00%)
May 01, 2017 200.93 200.93 199.38 200.00 496 +0.00(+0.00%)
Apr 28, 2017 199.84 200.00 199.84 200.00 124 +0.35(+0.18%)
Apr 27, 2017 201.46 201.46 199.65 199.65 280 -3.04(-1.50%)
Apr 26, 2017 202.43 202.75 202.43 202.69 14 -1.01(-0.50%)
Apr 25, 2017 202.40 203.70 202.40 203.70 1,055 +3.70(+1.85%)
Apr 24, 2017 197.68 200.00 197.68 200.00 38 +7.25(+3.76%)
Apr 21, 2017 192.70 192.75 192.70 192.75 14 +1.25(+0.65%)
Apr 20, 2017 191.50 191.50 191.50 191.50 5 +0.50(+0.26%)
Apr 19, 2017 188.33 191.00 188.33 191.00 36 +0.96(+0.51%)
Apr 18, 2017 190.97 191.25 189.59 190.04 10 -2.37(-1.23%)
Apr 17, 2017 192.45 192.45 190.50 192.41 506 +2.95(+1.56%)
Apr 13, 2017 189.50 189.50 189.46 189.46 305 +2.21(+1.18%)
Apr 12, 2017 186.75 187.25 186.75 187.25 102 +1.25(+0.67%)
Apr 11, 2017 188.60 188.60 186.00 186.00 114 -1.00(-0.53%)
Apr 10, 2017 187.80 187.80 187.00 187.00 14 +0.29(+0.16%)
Apr 06, 2017 186.71 186.71 186.71 0 +0.66(+0.35%)
Apr 05, 2017 188.00 188.00 186.04 186.05 61 -2.75(-1.46%)
Apr 04, 2017 187.83 190.25 187.83 188.80 5,748 +2.05(+1.10%)
Apr 03, 2017 187.34 188.30 186.75 186.75 793 -3.50(-1.84%)
Mar 31, 2017 190.00 190.25 188.22 190.25 677 -0.04(-0.02%)
Mar 30, 2017 190.29 190.29 190.29 190.29 100 -0.20(-0.10%)
Mar 29, 2017 192.50 192.50 190.49 190.49 535 -3.26(-1.68%)
Mar 28, 2017 193.98 194.00 193.75 193.75 141 +1.25(+0.65%)
Mar 27, 2017 191.10 192.50 190.90 192.50 691 -1.40(-0.72%)
Mar 24, 2017 192.10 193.90 192.10 193.90 343 -0.35(-0.18%)
Mar 23, 2017 193.30 194.25 193.09 194.25 1,243 -0.30(-0.15%)
Mar 22, 2017 194.15 194.55 194.00 194.55 720 -0.45(-0.23%)
Mar 21, 2017 197.00 197.00 194.05 195.00 122 -1.65(-0.84%)
Mar 20, 2017 197.03 197.05 194.90 196.65 43 -1.35(-0.68%)
Mar 17, 2017 197.41 198.00 196.54 198.00 6,049 +0.79(+0.40%)
Mar 16, 2017 197.21 197.21 197.21 197.21 5,300 +5.88(+3.07%)
Mar 15, 2017 189.75 191.33 189.00 191.33 227 +3.58(+1.91%)
Mar 14, 2017 188.98 189.00 186.28 187.75 290 -4.10(-2.14%)
Mar 13, 2017 192.55 192.59 191.25 191.85 228 +1.60(+0.84%)
Mar 10, 2017 190.30 190.30 190.25 190.25 56 +1.31(+0.69%)
Mar 09, 2017 189.05 189.05 188.82 188.94 22 +3.69(+1.99%)
Mar 08, 2017 181.70 185.41 181.70 185.25 770 +16.25(+9.62%)
Mar 07, 2017 170.00 170.00 168.00 169.00 177 -1.33(-0.78%)
Mar 06, 2017 170.85 170.85 168.80 170.33 94 -0.33(-0.19%)
Mar 03, 2017 171.20 171.20 170.00 170.66 75 +0.37(+0.22%)
Mar 02, 2017 170.40 170.40 170.29 170.29 46 +1.74(+1.03%)
Mar 01, 2017 169.40 170.50 168.55 168.55 37 -0.25(-0.15%)
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%)
Dec 01, 2016 145.85 145.85 145.85 0 -0.59(-0.40%)
Nov 28, 2016 146.44 146.44 146.44 79 -1.91(-1.29%)
Nov 25, 2016 147.75 148.35 147.75 148.35 430 +1.89(+1.29%)
Nov 22, 2016 146.46 146.46 146.46 0 -1.28(-0.87%)
Nov 15, 2016 147.74 147.74 147.74 5 +2.94(+2.03%)
Nov 14, 2016 143.10 144.80 142.85 144.80 828 -4.80(-3.21%)
Nov 09, 2016 149.60 149.60 149.60 0 -1.86(-1.23%)
Nov 08, 2016 151.55 151.55 151.46 151.46 205 +4.56(+3.10%)
Nov 04, 2016 146.90 146.90 146.90 0 -15.85(-9.74%)
Oct 28, 2016 162.75 162.75 162.75 99 -6.75(-3.98%)
Oct 21, 2016 169.50 169.50 169.50 0 +1.30(+0.77%)
Oct 13, 2016 168.20 168.20 168.20 0 -4.55(-2.63%)
Oct 06, 2016 172.75 172.75 172.75 0 -2.14(-1.22%)
Oct 04, 2016 174.89 174.89 174.89 30 +4.04(+2.36%)
Oct 03, 2016 173.42 173.42 170.85 170.85 223 -1.19(-0.69%)
Sep 30, 2016 172.04 172.04 172.04 172.04 26 +0.00(+0.00%)
Sep 29, 2016 174.36 174.36 172.04 172.04 770 -1.71(-0.98%)
Sep 28, 2016 174.67 174.75 173.75 173.75 334 +1.85(+1.08%)
Sep 27, 2016 171.40 171.90 171.40 171.90 200 -0.55(-0.32%)
Sep 26, 2016 172.58 172.58 172.45 172.45 610 +0.29(+0.17%)
Sep 21, 2016 172.16 172.16 172.16 0 +5.46(+3.28%)
Sep 19, 2016 166.70 166.70 166.70 0 -0.94(-0.56%)
Sep 16, 2016 167.64 167.64 167.64 167.64 115 -0.59(-0.35%)
Sep 15, 2016 168.23 168.23 168.23 168.23 100 +2.58(+1.56%)
Sep 13, 2016 165.65 165.65 165.65 6 +0.55(+0.33%)
Sep 12, 2016 164.51 165.10 164.51 165.10 476 +1.10(+0.67%)
Sep 08, 2016 164.00 164.00 164.00 9 -3.18(-1.90%)
Sep 07, 2016 167.18 167.18 167.18 167.18 204 +1.87(+1.13%)
Sep 06, 2016 164.05 165.31 164.05 165.31 438 +1.31(+0.80%)
Sep 02, 2016 164.00 164.00 164.00 0 -1.50(-0.91%)
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.