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 (%)
Mar 27, 2013 103.60 103.60 103.60 107 -1.41(-1.34%)
Mar 25, 2013 105.01 105.01 105.01 910 +1.31(+1.26%)
Mar 22, 2013 103.70 103.70 103.70 103.70 380 +0.09(+0.09%)
Mar 18, 2013 103.61 103.61 103.61 0 +3.20(+3.19%)
Mar 11, 2013 100.40 100.40 100.40 0 +0.96(+0.97%)
Mar 08, 2013 98.05 99.44 98.05 99.44 860 -0.48(-0.48%)
Mar 07, 2013 98.86 100.25 98.86 99.92 2,350 +6.47(+6.92%)
Mar 05, 2013 93.45 93.45 93.45 0 +1.62(+1.76%)
Mar 04, 2013 91.83 91.83 91.83 91.83 100 +1.03(+1.13%)
Feb 26, 2013 90.80 90.80 90.80 0 -2.70(-2.89%)
Feb 21, 2013 93.50 93.50 93.50 93.50 0 -2.64(-2.74%)
Feb 20, 2013 96.14 96.14 96.14 96.14 1,385 +2.42(+2.58%)
Feb 15, 2013 93.72 93.72 93.72 0 +2.57(+2.82%)
Feb 06, 2013 91.15 91.15 91.15 0 -4.53(-4.74%)
Feb 01, 2013 95.69 95.69 95.69 0 +2.69(+2.89%)
Jan 24, 2013 93.00 93.00 93.00 0 +0.05(+0.05%)
Jan 22, 2013 92.95 92.95 92.95 0 -0.36(-0.39%)
Jan 16, 2013 93.31 93.31 93.31 0 +2.16(+2.37%)
Jan 14, 2013 91.15 91.15 91.15 0 +1.41(+1.57%)
Jan 12, 2013 89.74 89.74 89.74 89.74 100 +0.00(+0.00%)
Jan 11, 2013 89.74 89.74 89.74 89.74 100 +3.04(+3.51%)
Jan 04, 2013 86.70 86.70 86.70 0 -1.30(-1.48%)
Jan 03, 2013 88.00 88.00 88.00 88.00 220 -0.76(-0.86%)
Dec 31, 2012 88.76 88.76 88.76 0 -0.39(-0.44%)
Dec 27, 2012 89.15 89.15 89.15 89.15 1,540 +0.70(+0.79%)
Dec 21, 2012 88.45 88.45 88.45 0 -0.97(-1.08%)
Dec 19, 2012 89.42 89.42 89.42 0 -0.58(-0.64%)
Dec 12, 2012 90.00 90.00 90.00 0 +1.63(+1.85%)
Dec 11, 2012 88.37 88.37 88.37 88.37 100 +0.52(+0.59%)
Dec 10, 2012 87.85 87.85 87.85 87.85 100 +0.15(+0.17%)
Dec 04, 2012 87.70 87.70 87.70 87.70 0 +4.79(+5.78%)
Nov 21, 2012 82.91 82.91 82.91 0 -0.54(-0.65%)
Nov 20, 2012 83.45 83.45 83.45 83.45 130 +3.38(+4.22%)
Nov 16, 2012 80.07 80.07 80.07 0 -0.76(-0.94%)
Nov 14, 2012 80.83 80.83 80.83 0 -1.07(-1.31%)
Nov 12, 2012 81.90 81.90 81.90 0 -1.80(-2.15%)
Oct 26, 2012 83.70 83.70 83.70 83.70 0 +0.22(+0.26%)
Oct 23, 2012 83.48 83.48 83.48 0 -3.32(-3.82%)
Oct 19, 2012 86.80 86.80 86.80 86.80 410 -1.91(-2.15%)
Oct 18, 2012 67.98 88.71 88.46 88.71 2,035 -0.40(-0.45%)
Oct 17, 2012 89.11 89.11 89.11 89.11 400 +1.99(+2.28%)
Oct 06, 2012 87.12 87.12 87.12 0 +0.00(+0.00%)
Oct 05, 2012 87.12 87.12 87.12 87.12 282 +2.29(+2.70%)
Oct 04, 2012 84.83 84.83 84.83 84.83 200 +1.28(+1.53%)
Oct 02, 2012 83.55 83.55 83.55 0 +0.05(+0.06%)
Sep 24, 2012 83.50 83.50 83.50 83.50 0 -0.80(-0.95%)
Sep 20, 2012 84.30 84.30 84.30 0 +1.97(+2.39%)
Sep 13, 2012 82.33 82.33 82.33 0 +4.83(+6.23%)
Aug 24, 2012 77.50 77.50 77.50 0 +0.15(+0.19%)
Aug 23, 2012 77.48 77.48 77.35 77.35 600 -0.45(-0.58%)
Aug 17, 2012 77.80 77.80 77.80 0 +0.37(+0.48%)
Aug 16, 2012 76.75 77.44 76.75 77.43 380 +0.95(+1.24%)
Aug 14, 2012 76.48 76.48 76.48 0 +0.75(+0.99%)
Aug 08, 2012 75.73 75.73 75.73 0 -0.17(-0.22%)
Aug 07, 2012 75.90 75.90 75.90 75.90 2,200 -1.05(-1.36%)
Aug 06, 2012 76.95 76.95 76.95 76.95 100 +1.04(+1.37%)
Jul 30, 2012 75.91 75.91 75.91 0 +5.16(+7.29%)
Jul 24, 2012 70.75 70.75 70.75 0 +0.31(+0.44%)
Jul 23, 2012 70.44 70.44 70.44 70.44 120 -2.11(-2.91%)
Jul 20, 2012 72.55 72.55 72.55 72.55 120 +1.58(+2.23%)
Jul 09, 2012 70.97 70.97 70.97 0 +1.21(+1.73%)
Jun 26, 2012 69.76 69.76 69.76 0 -2.04(-2.84%)
Jun 22, 2012 71.80 71.80 71.80 0 +0.25(+0.35%)
Jun 14, 2012 71.55 71.55 71.55 71.55 0 -0.85(-1.17%)
Jun 13, 2012 72.40 72.40 72.40 72.40 15,260 -2.43(-3.25%)
Jun 07, 2012 74.83 74.83 74.83 0 +3.73(+5.25%)
Jun 01, 2012 71.10 71.10 71.10 0 -3.90(-5.20%)
May 23, 2012 75.00 75.00 75.00 75.00 107 -2.33(-3.01%)
May 21, 2012 77.33 77.33 77.33 0 +2.43(+3.24%)
May 18, 2012 74.90 74.90 74.90 74.90 280 -4.52(-5.69%)
May 10, 2012 79.42 79.42 79.42 0 +0.02(+0.03%)
May 09, 2012 78.30 79.40 78.30 79.40 600 +0.00(+0.00%)
May 08, 2012 79.45 79.45 79.40 79.40 1,400 -2.40(-2.93%)
May 07, 2012 81.80 81.80 81.80 81.80 624 -1.33(-1.60%)
May 02, 2012 83.13 83.13 83.13 0 -0.04(-0.05%)
Apr 30, 2012 83.17 83.17 83.17 0 +8.77(+11.79%)
Apr 23, 2012 74.40 74.40 74.40 0 -3.61(-4.63%)
Apr 20, 2012 78.01 78.01 78.01 78.01 300 -0.99(-1.25%)
Apr 17, 2012 79.00 79.00 79.00 0 +0.60(+0.77%)
Apr 16, 2012 78.14 78.40 78.14 78.40 3,050 -0.27(-0.34%)
Apr 12, 2012 78.67 78.67 78.67 0 +1.78(+2.31%)
Apr 11, 2012 76.89 76.89 76.89 76.89 1,950 +1.29(+1.71%)
Apr 10, 2012 75.60 75.60 75.60 75.60 57,200 -5.61(-6.91%)
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.