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

Adidas Ag (OP: ADDDF )

249.55 -2.44 (-0.97%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 16, 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 (%)
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%)
Oct 02, 2014 75.44 75.44 75.44 75.44 141 +1.35(+1.82%)
Sep 30, 2014 74.09 74.09 74.09 0 -1.51(-2.00%)
Sep 29, 2014 75.49 75.73 75.49 75.60 575 -1.40(-1.82%)
Sep 26, 2014 77.02 77.13 76.45 77.00 77,700 -2.00(-2.53%)
Sep 25, 2014 79.00 79.00 79.00 79.00 730 +0.02(+0.02%)
Sep 24, 2014 78.94 78.98 78.94 78.98 105,510 +0.98(+1.26%)
Sep 23, 2014 78.25 78.30 78.00 78.00 58,136 -0.55(-0.70%)
Sep 22, 2014 79.00 79.00 78.38 78.55 23,154 -1.48(-1.85%)
Sep 19, 2014 80.14 80.14 80.03 80.03 331 -0.22(-0.27%)
Sep 18, 2014 79.74 80.25 79.74 80.25 1,726 +3.80(+4.97%)
Sep 16, 2014 76.45 76.45 76.45 0 +2.53(+3.42%)
Sep 12, 2014 73.92 73.92 73.92 0 -0.26(-0.35%)
Sep 10, 2014 74.18 74.18 74.18 55 -0.55(-0.73%)
Sep 09, 2014 74.65 74.73 74.65 74.73 5,545 -0.69(-0.91%)
Sep 08, 2014 75.65 75.65 75.33 75.42 3,720 -1.20(-1.57%)
Sep 05, 2014 76.60 76.62 76.60 76.62 473 -0.41(-0.53%)
Sep 03, 2014 77.03 77.03 77.03 22 +1.98(+2.64%)
Sep 02, 2014 75.04 75.04 75.05 300 +0.01(+0.01%)
Aug 29, 2014 75.04 75.04 75.04 0 -0.89(-1.17%)
Aug 28, 2014 75.93 75.93 75.93 75.93 130 -2.23(-2.85%)
Aug 25, 2014 78.16 78.16 78.16 105 +0.93(+1.21%)
Aug 22, 2014 77.47 77.47 77.23 77.23 10,654 -1.97(-2.49%)
Aug 21, 2014 80.00 79.20 79.20 700 -0.80(-1.00%)
Aug 20, 2014 80.00 79.15 80.00 865 +0.85(+1.07%)
Aug 15, 2014 79.15 79.15 79.15 5,000 -0.99(-1.24%)
Aug 14, 2014 80.14 80.14 80.14 80.14 482 +2.17(+2.78%)
Aug 13, 2014 77.97 77.97 77.97 77.97 180 -0.23(-0.29%)
Aug 12, 2014 78.30 78.70 77.79 78.20 870 +1.61(+2.10%)
Aug 11, 2014 76.55 76.90 76.55 76.59 746 +0.25(+0.33%)
Aug 08, 2014 76.09 76.31 75.74 76.34 27,127 +2.54(+3.44%)
Aug 07, 2014 75.25 75.25 73.80 73.80 1,650 -3.65(-4.71%)
Aug 05, 2014 77.45 77.45 77.45 4,926 -0.47(-0.60%)
Aug 04, 2014 77.85 77.92 77.30 77.92 28,022 -0.38(-0.49%)
Aug 01, 2014 78.85 78.85 78.30 78.30 1,190 -0.97(-1.22%)
Jul 31, 2014 79.51 79.65 79.15 79.27 2,129 -15.06(-15.97%)
Jul 30, 2014 94.33 94.33 94.33 94.33 275 +0.15(+0.16%)
Jul 28, 2014 94.18 94.18 94.18 0 -3.98(-4.05%)
Jul 21, 2014 98.16 98.16 98.16 0 -0.44(-0.45%)
Jul 17, 2014 98.60 98.60 98.60 41 +0.00(+0.00%)
Jul 15, 2014 98.60 98.60 98.60 15,856 -1.90(-1.89%)
Jul 14, 2014 100.35 100.50 100.20 100.50 1,161 +3.05(+3.13%)
Jul 11, 2014 97.45 97.45 97.45 97.45 176 -0.60(-0.61%)
Jul 10, 2014 98.05 98.05 98.05 98.05 435 -1.95(-1.95%)
Jul 07, 2014 100.00 100.00 100.00 12 -0.55(-0.55%)
Jul 02, 2014 100.55 100.55 100.55 0 -0.40(-0.40%)
Jun 27, 2014 100.95 100.95 100.95 0 +2.26(+2.29%)
Jun 26, 2014 98.70 98.70 97.88 98.69 550 -1.89(-1.88%)
Jun 25, 2014 100.23 100.58 100.23 100.58 466 -1.85(-1.81%)
Jun 23, 2014 102.43 102.43 102.43 56 -0.97(-0.94%)
Jun 20, 2014 103.40 103.40 103.40 103.40 506 -1.40(-1.34%)
Jun 19, 2014 104.80 104.80 104.80 104.80 145 -0.60(-0.57%)
Jun 18, 2014 105.20 105.40 105.20 105.40 270 -0.44(-0.42%)
Jun 10, 2014 105.84 105.84 105.84 1 +0.99(+0.94%)
Jun 05, 2014 104.85 104.85 104.85 104.85 56 -0.85(-0.80%)
Jun 04, 2014 105.70 105.70 105.70 105.70 730 -1.46(-1.36%)
Jun 02, 2014 107.16 107.16 107.16 0 -0.52(-0.48%)
May 27, 2014 107.68 107.68 107.68 107.68 0 +2.23(+2.11%)
May 23, 2014 105.45 105.45 105.45 0 -0.94(-0.88%)
May 21, 2014 106.39 106.39 106.39 106.39 0 +0.18(+0.17%)
May 20, 2014 106.21 106.21 106.21 106.21 195 -2.23(-2.06%)
May 14, 2014 108.44 108.44 108.44 54 +0.04(+0.04%)
May 13, 2014 108.55 108.55 108.40 108.40 400 +2.10(+1.98%)
May 09, 2014 106.30 106.30 106.30 61 -1.80(-1.67%)
May 08, 2014 108.00 108.10 108.00 108.10 600 +1.85(+1.74%)
May 07, 2014 106.25 106.25 106.25 106.25 500 -0.60(-0.56%)
May 06, 2014 106.85 106.85 106.85 106.85 125 +0.70(+0.66%)
May 05, 2014 106.06 106.15 106.06 106.15 436 -1.20(-1.12%)
May 01, 2014 107.35 107.35 107.35 107.35 40 +0.84(+0.79%)
Apr 30, 2014 106.51 106.51 106.51 106.51 153 +1.16(+1.10%)
Apr 25, 2014 105.35 105.35 105.35 15 -0.71(-0.67%)
Apr 24, 2014 106.06 106.06 106.00 106.06 3,070 +1.72(+1.65%)
Apr 22, 2014 104.34 104.34 104.34 0 -0.36(-0.34%)
Apr 17, 2014 104.70 104.70 104.70 104.70 5 -3.65(-3.37%)
Apr 10, 2014 108.35 108.35 108.35 21 -0.25(-0.23%)
Apr 09, 2014 108.60 108.60 108.60 108.60 100 +1.15(+1.07%)
Apr 08, 2014 107.45 107.45 107.45 107.45 127 +2.20(+2.09%)
Apr 07, 2014 105.25 105.25 105.25 105.25 448 -1.51(-1.41%)
Mar 27, 2014 106.76 106.76 106.76 30 -0.79(-0.73%)
Mar 26, 2014 107.65 107.95 107.55 107.55 720 +2.13(+2.02%)
Mar 25, 2014 106.00 106.00 105.42 105.42 385 +1.18(+1.13%)
Mar 24, 2014 104.24 104.24 104.24 104.24 208 -1.76(-1.66%)
Mar 20, 2014 106.00 106.00 106.00 106.00 0 -1.95(-1.81%)
Mar 19, 2014 108.19 108.19 107.95 107.95 231 -2.30(-2.09%)
Mar 18, 2014 110.25 110.25 110.25 110.25 401 +4.99(+4.74%)
Mar 14, 2014 105.26 105.26 105.26 0 -0.67(-0.63%)
Mar 13, 2014 108.67 108.67 105.65 105.93 580 -3.24(-2.97%)
Mar 11, 2014 109.17 109.17 109.17 40 -1.47(-1.33%)
Mar 10, 2014 110.56 110.64 110.56 110.64 19,321 -0.66(-0.59%)
Mar 06, 2014 111.30 111.30 111.30 4 -0.10(-0.09%)
Mar 05, 2014 111.34 111.45 111.34 111.40 811 -3.96(-3.43%)
Feb 26, 2014 115.36 115.36 115.36 21 -1.39(-1.19%)
Feb 19, 2014 116.75 116.75 116.75 0 -1.35(-1.14%)
Feb 18, 2014 118.30 118.30 118.10 118.10 400 -0.29(-0.24%)
Feb 13, 2014 118.39 118.39 118.39 0 +2.34(+2.02%)
Feb 07, 2014 116.05 116.05 116.05 116.05 0 +4.10(+3.66%)
Feb 04, 2014 111.95 111.95 111.95 2 +2.25(+2.05%)
Feb 03, 2014 109.70 109.70 109.70 109.70 140 -3.54(-3.13%)
Jan 30, 2014 113.24 113.24 113.24 113.24 0 -1.99(-1.73%)
Jan 29, 2014 115.27 115.27 115.23 115.23 700 -2.22(-1.89%)
Jan 28, 2014 117.36 117.45 117.36 117.45 202 -0.70(-0.59%)
Jan 24, 2014 118.15 118.15 118.15 59 -6.14(-4.94%)
Jan 21, 2014 124.29 124.29 124.29 0 +1.59(+1.29%)
Jan 16, 2014 122.70 122.70 122.70 0 -0.93(-0.75%)
Jan 15, 2014 123.63 123.63 123.63 123.63 199 -0.63(-0.51%)
Jan 14, 2014 123.86 124.26 123.86 124.26 708 +1.01(+0.82%)
Jan 08, 2014 123.25 123.25 123.25 0 -1.90(-1.52%)
Jan 02, 2014 125.15 125.15 125.15 10 -3.10(-2.42%)
Dec 31, 2013 128.25 128.25 128.25 0 +1.98(+1.57%)
Dec 27, 2013 126.27 126.27 126.27 51 +1.72(+1.38%)
Dec 26, 2013 124.55 124.55 124.55 124.55 100 -0.95(-0.76%)
Dec 23, 2013 125.50 125.50 125.50 0 +2.17(+1.76%)
Dec 20, 2013 123.39 123.39 123.33 123.33 0 +2.33(+1.93%)
Dec 19, 2013 121.00 121.00 121.00 121.00 100 +2.99(+2.53%)
Dec 13, 2013 118.01 118.01 118.01 156 -1.04(-0.87%)
Dec 12, 2013 119.05 119.05 119.05 119.05 300 -0.90(-0.75%)
Dec 09, 2013 119.95 119.95 119.95 119.95 78 -0.73(-0.60%)
Dec 06, 2013 120.68 120.68 120.68 120.68 100 +1.03(+0.86%)
Dec 05, 2013 119.65 119.65 119.65 119.65 500 +0.35(+0.29%)
Dec 03, 2013 119.30 119.30 119.30 0 -1.85(-1.53%)
Dec 02, 2013 121.15 121.15 121.15 121.15 100 -0.40(-0.33%)
Nov 27, 2013 121.55 121.55 121.55 0 +1.78(+1.49%)
Nov 25, 2013 119.77 119.77 119.77 0 -1.48(-1.22%)
Nov 22, 2013 120.67 121.25 120.67 121.25 200 +1.45(+1.21%)
Nov 20, 2013 119.80 119.80 119.80 0 +1.12(+0.94%)
Nov 19, 2013 118.90 118.90 118.68 118.68 200 -0.17(-0.14%)
Nov 15, 2013 118.85 118.85 118.85 807 +2.40(+2.06%)
Nov 13, 2013 116.45 116.45 116.45 0 +0.99(+0.86%)
Nov 07, 2013 115.46 115.46 115.46 0 +2.06(+1.82%)
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.