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

Adidas Ag (OP: ADDDF )

242.12 +3.96 (+1.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
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%)
Apr 02, 2015 81.20 81.20 81.20 0 +2.48(+3.15%)
Mar 31, 2015 78.72 78.72 78.72 50 -0.76(-0.96%)
Mar 27, 2015 79.48 79.48 79.48 37 +2.72(+3.54%)
Mar 24, 2015 76.76 76.76 76.76 75 +0.76(+1.00%)
Mar 23, 2015 76.00 76.00 76.00 76.00 1,000 +0.03(+0.04%)
Mar 18, 2015 75.97 75.97 75.97 2 +0.52(+0.69%)
Mar 17, 2015 75.45 75.45 75.45 75.45 10,827 -2.45(-3.15%)
Mar 06, 2015 77.90 77.90 77.90 3 +0.95(+1.23%)
Mar 03, 2015 76.95 76.95 76.95 10 -0.14(-0.18%)
Feb 25, 2015 77.09 77.09 77.09 77.09 400 -0.95(-1.22%)
Feb 23, 2015 78.04 78.04 78.04 300 +0.79(+1.02%)
Feb 19, 2015 77.25 77.25 77.25 28 +3.92(+5.35%)
Feb 17, 2015 73.33 73.33 73.33 0 -0.32(-0.43%)
Feb 13, 2015 73.65 73.65 73.65 0 +1.65(+2.29%)
Feb 11, 2015 72.00 72.00 72.00 0 +0.79(+1.11%)
Feb 10, 2015 70.91 71.21 70.91 71.21 446 -0.97(-1.34%)
Feb 04, 2015 72.18 72.18 72.18 0 +1.92(+2.73%)
Feb 02, 2015 70.26 70.26 70.26 104 +0.40(+0.57%)
Jan 29, 2015 69.86 69.86 69.86 60 -0.39(-0.56%)
Jan 27, 2015 70.25 70.25 70.25 85 +0.45(+0.64%)
Jan 26, 2015 69.75 69.80 69.75 69.80 490 +1.28(+1.87%)
Jan 23, 2015 68.43 68.52 68.43 68.52 475 +2.15(+3.24%)
Jan 21, 2015 66.37 66.37 66.37 0 -1.46(-2.15%)
Jan 20, 2015 68.00 68.00 67.23 67.83 643 +2.13(+3.24%)
Jan 16, 2015 65.70 65.70 65.70 0 +0.52(+0.80%)
Jan 15, 2015 65.18 65.18 65.18 65.18 120 -0.82(-1.24%)
Jan 14, 2015 65.82 66.00 65.82 66.00 355 -0.43(-0.65%)
Jan 13, 2015 66.43 0 -0.01(-0.02%)
Jan 12, 2015 66.44 66.44 66.44 66.44 100 -0.92(-1.37%)
Jan 09, 2015 68.10 68.10 66.68 67.36 489 +1.83(+2.79%)
Jan 06, 2015 65.53 65.53 65.53 150 -0.35(-0.53%)
Jan 05, 2015 65.88 65.88 65.88 65.88 387 -1.61(-2.39%)
Jan 02, 2015 68.68 68.68 67.49 67.49 1,513 -1.96(-2.82%)
Dec 31, 2014 69.45 69.45 69.45 0 -0.90(-1.28%)
Dec 30, 2014 70.35 70.35 70.35 70.35 630 +1.10(+1.59%)
Dec 29, 2014 69.00 69.25 69.00 69.25 250 -0.10(-0.14%)
Dec 22, 2014 69.35 69.35 69.35 0 +0.39(+0.57%)
Dec 18, 2014 68.96 68.96 68.96 110 +0.28(+0.41%)
Dec 17, 2014 68.68 68.68 68.68 68.68 1,032 -0.15(-0.22%)
Dec 16, 2014 68.83 0 -1.42(-2.02%)
Dec 15, 2014 71.80 71.80 70.25 70.25 260 -1.20(-1.68%)
Dec 12, 2014 71.93 71.93 71.41 71.45 1,147 -1.05(-1.45%)
Dec 11, 2014 72.35 72.50 72.04 72.50 1,583 +0.26(+0.36%)
Dec 10, 2014 72.24 72.24 72.24 72.24 100 -1.86(-2.51%)
Dec 05, 2014 74.10 74.10 74.10 17 -0.40(-0.53%)
Dec 04, 2014 74.60 74.61 74.48 74.50 1,530 -1.00(-1.33%)
Dec 03, 2014 75.50 75.50 75.50 75.50 300 -3.00(-3.82%)
Dec 02, 2014 78.50 78.50 78.50 78.50 242 -2.25(-2.79%)
Nov 21, 2014 80.75 80.75 80.75 12 -1.67(-2.03%)
Nov 20, 2014 80.95 82.45 80.95 82.42 2,949 +2.18(+2.72%)
Nov 19, 2014 80.03 80.24 80.03 80.24 3,180 +0.94(+1.19%)
Nov 18, 2014 79.22 79.30 79.22 79.30 6,184 +0.24(+0.30%)
Nov 14, 2014 79.06 79.06 79.06 25 +2.46(+3.21%)
Nov 13, 2014 76.65 76.65 76.60 76.60 250 +2.10(+2.82%)
Nov 11, 2014 74.50 74.50 74.50 63 +0.90(+1.22%)
Nov 07, 2014 73.60 73.60 73.60 0 +0.47(+0.64%)
Nov 06, 2014 73.95 73.95 73.06 73.13 1,928 +1.67(+2.34%)
Nov 04, 2014 71.46 71.46 71.46 0 -0.41(-0.57%)
Nov 03, 2014 71.94 71.94 71.87 71.87 370 +0.43(+0.60%)
Oct 30, 2014 71.44 71.44 71.44 180 -1.56(-2.14%)
Oct 29, 2014 73.11 73.11 73.00 73.00 200 +0.10(+0.14%)
Oct 28, 2014 72.90 72.90 72.90 72.90 165 +0.65(+0.90%)
Oct 27, 2014 71.70 73.97 73.97 72.25 4,624 -1.72(-2.33%)
Oct 23, 2014 73.97 73.97 73.97 23 +0.87(+1.19%)
Oct 22, 2014 73.43 73.43 73.10 73.10 210 -1.01(-1.36%)
Oct 21, 2014 72.97 74.60 72.97 74.11 2,350 +1.51(+2.08%)
Oct 20, 2014 72.32 73.15 72.31 72.60 4,995 +3.44(+4.97%)
Oct 17, 2014 69.22 69.22 69.16 69.16 1,698 -0.39(-0.56%)
Oct 16, 2014 69.55 69.55 69.55 69.55 5,413 +0.74(+1.08%)
Oct 15, 2014 69.30 69.30 68.81 68.81 463 -0.79(-1.14%)
Oct 14, 2014 69.67 69.67 69.67 69.60 320 -0.47(-0.67%)
Oct 10, 2014 70.07 70.07 70.07 25 -2.00(-2.78%)
Oct 09, 2014 72.90 72.90 72.00 72.07 725 -2.03(-2.74%)
Oct 08, 2014 73.33 74.10 73.33 74.10 1,455 +0.68(+0.93%)
Oct 07, 2014 73.99 73.99 73.42 73.42 870 +0.32(+0.44%)
Oct 03, 2014 73.10 73.10 73.10 154 -2.34(-3.10%)
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.