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

Adidas Ag (OP: ADDDF )

246.56 +7.15 (+2.98%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 14, 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 (%)
Dec 31, 2018 211.35 211.82 206.80 211.82 100 +8.32(+4.09%)
Dec 27, 2018 203.50 203.50 203.50 0 +1.95(+0.97%)
Dec 26, 2018 201.55 201.55 201.55 201.55 11 -2.95(-1.44%)
Dec 24, 2018 204.50 204.50 204.50 204.50 100 -2.00(-0.97%)
Dec 21, 2018 209.00 209.50 206.50 206.50 1,900 +2.05(+1.00%)
Dec 20, 2018 205.00 211.26 204.45 204.45 243 -5.35(-2.55%)
Dec 18, 2018 209.80 209.80 209.80 0 -0.70(-0.33%)
Dec 17, 2018 215.55 216.11 210.50 210.50 67 -11.46(-5.16%)
Dec 14, 2018 221.96 221.96 221.96 221.96 100 -2.31(-1.03%)
Dec 12, 2018 224.27 224.27 224.27 0 +2.14(+0.96%)
Dec 11, 2018 222.13 222.13 222.13 222.13 66 -1.72(-0.77%)
Dec 10, 2018 223.41 223.85 223.15 223.85 40 +2.59(+1.17%)
Dec 06, 2018 221.26 221.26 221.26 0 +0.26(+0.12%)
Dec 04, 2018 221.00 221.00 221.00 221.00 100 -5.86(-2.58%)
Dec 03, 2018 227.70 227.70 226.86 226.86 204 +8.10(+3.70%)
Nov 30, 2018 220.00 220.00 218.76 218.76 100 -10.60(-4.62%)
Nov 28, 2018 229.36 229.36 229.36 0 +1.66(+0.73%)
Nov 26, 2018 227.70 227.70 227.70 0 +0.53(+0.23%)
Nov 23, 2018 226.40 227.69 226.40 227.17 100 -3.83(-1.66%)
Nov 21, 2018 231.00 231.00 231.00 0 +4.60(+2.03%)
Nov 20, 2018 228.00 228.00 226.40 226.40 203 -4.60(-1.99%)
Nov 19, 2018 229.45 233.50 229.45 231.00 186 -5.28(-2.23%)
Nov 16, 2018 236.10 236.28 236.10 236.28 100 -0.08(-0.03%)
Nov 15, 2018 233.25 236.36 233.25 236.36 80 +7.88(+3.45%)
Nov 13, 2018 228.48 228.48 228.48 0 +0.60(+0.26%)
Nov 12, 2018 228.33 228.33 227.88 227.88 18 -2.61(-1.13%)
Nov 09, 2018 230.49 230.49 230.49 230.49 100 +0.11(+0.05%)
Nov 08, 2018 230.95 230.95 227.08 230.38 783 +2.38(+1.04%)
Nov 07, 2018 233.84 234.08 228.00 228.00 752 -4.90(-2.10%)
Nov 06, 2018 236.55 236.55 232.90 232.90 23 -1.70(-0.72%)
Nov 05, 2018 237.11 238.14 233.48 234.60 76 -3.54(-1.49%)
Nov 02, 2018 238.63 238.63 238.14 238.14 100 +7.68(+3.33%)
Nov 01, 2018 235.00 235.11 230.46 230.46 27 -6.94(-2.92%)
Oct 31, 2018 236.79 237.52 236.79 237.40 105 +10.46(+4.61%)
Oct 30, 2018 232.26 232.26 226.94 226.94 14 -6.06(-2.60%)
Oct 29, 2018 236.41 236.41 232.00 233.00 151 +0.21(+0.09%)
Oct 26, 2018 232.79 232.79 232.79 232.79 100 -1.75(-0.75%)
Oct 25, 2018 236.80 236.80 232.90 234.54 147 +8.92(+3.95%)
Oct 24, 2018 228.15 230.53 225.51 225.62 204 -1.38(-0.61%)
Oct 23, 2018 229.04 229.04 223.92 227.00 219 -0.79(-0.35%)
Oct 22, 2018 227.79 231.75 227.79 227.79 39,702 -5.76(-2.47%)
Oct 19, 2018 233.55 233.55 233.55 233.55 700 +6.56(+2.89%)
Oct 18, 2018 232.28 232.28 226.99 226.99 219 -3.48(-1.51%)
Oct 17, 2018 235.97 235.97 230.47 230.47 18 -3.08(-1.32%)
Oct 16, 2018 229.26 233.55 229.26 233.55 874 +9.55(+4.26%)
Oct 15, 2018 225.00 227.40 224.00 224.00 160 +0.16(+0.07%)
Oct 12, 2018 227.69 227.69 223.30 223.84 1,300 +3.56(+1.61%)
Oct 11, 2018 223.16 223.16 220.28 220.28 145 -1.56(-0.70%)
Oct 10, 2018 226.00 227.90 221.84 221.84 2,987 -10.42(-4.49%)
Oct 09, 2018 233.70 233.70 229.64 232.26 628 -3.14(-1.33%)
Oct 08, 2018 237.66 238.50 235.22 235.40 80 -5.60(-2.32%)
Oct 05, 2018 240.01 241.00 240.00 241.00 100 +0.89(+0.37%)
Oct 04, 2018 240.05 240.11 240.05 240.11 76 -4.89(-2.00%)
Oct 03, 2018 247.51 247.51 245.00 245.00 33 -3.80(-1.53%)
Oct 01, 2018 248.80 248.80 248.80 0 +2.43(+0.99%)
Sep 28, 2018 242.40 247.16 242.40 246.37 500 +1.13(+0.46%)
Sep 27, 2018 248.06 248.06 244.95 245.24 35 -1.29(-0.52%)
Sep 26, 2018 245.00 246.97 244.04 246.53 298 +0.77(+0.31%)
Sep 25, 2018 246.00 249.17 245.70 245.76 1,210 -0.23(-0.09%)
Sep 24, 2018 245.17 245.99 242.78 245.99 170 +0.82(+0.33%)
Sep 21, 2018 245.17 245.17 245.17 245.17 100 -3.33(-1.34%)
Sep 20, 2018 246.00 248.51 246.00 248.50 57 +6.00(+2.47%)
Sep 19, 2018 244.25 244.25 242.50 242.50 24 -3.50(-1.42%)
Sep 18, 2018 246.00 246.00 246.00 246.00 4 +3.21(+1.32%)
Sep 17, 2018 241.56 242.79 241.56 242.79 72 -0.96(-0.39%)
Sep 14, 2018 247.52 247.52 243.00 243.75 3,500 -3.25(-1.32%)
Sep 13, 2018 247.00 247.00 247.00 247.00 11 +1.04(+0.42%)
Sep 12, 2018 245.96 247.20 241.56 245.96 1,464 +4.46(+1.85%)
Sep 11, 2018 241.50 241.50 241.50 241.50 24 -1.70(-0.70%)
Sep 10, 2018 242.95 243.20 240.25 243.20 149 +3.07(+1.28%)
Sep 07, 2018 240.00 240.12 237.50 240.12 200 -1.96(-0.81%)
Sep 06, 2018 240.74 242.65 238.71 242.08 1,304 +1.67(+0.69%)
Sep 05, 2018 245.20 245.20 238.32 240.41 594 -2.79(-1.15%)
Sep 04, 2018 245.59 246.62 241.64 243.20 1,668 -4.30(-1.74%)
Aug 31, 2018 247.50 247.50 247.50 0 -4.30(-1.71%)
Aug 30, 2018 247.33 251.99 247.33 251.80 704 +2.56(+1.03%)
Aug 29, 2018 252.92 254.76 248.96 249.24 1,493 -2.88(-1.14%)
Aug 28, 2018 253.00 255.18 250.00 252.12 7,736 -0.48(-0.19%)
Aug 27, 2018 248.92 253.72 248.92 252.60 271 +5.88(+2.38%)
Aug 24, 2018 247.54 248.00 246.72 246.72 100 +3.72(+1.53%)
Aug 22, 2018 243.00 243.00 243.00 0 -2.96(-1.20%)
Aug 21, 2018 241.28 245.96 241.28 245.96 606 +5.05(+2.10%)
Aug 20, 2018 237.76 240.99 237.76 240.91 225 +6.79(+2.90%)
Aug 17, 2018 233.27 235.08 233.27 234.12 600 -5.14(-2.15%)
Aug 16, 2018 238.46 239.26 235.47 239.26 284 +7.26(+3.13%)
Aug 15, 2018 234.26 234.26 232.00 232.00 62 -5.68(-2.39%)
Aug 14, 2018 239.25 239.30 237.68 237.68 863 -1.48(-0.62%)
Aug 13, 2018 240.60 240.60 236.48 239.16 2,587 +6.39(+2.75%)
Aug 10, 2018 234.06 234.07 232.77 232.77 1,100 -5.67(-2.38%)
Aug 09, 2018 241.70 245.76 238.44 238.44 1,080 +18.90(+8.61%)
Aug 08, 2018 218.92 220.75 218.92 219.54 111 -2.58(-1.16%)
Aug 07, 2018 221.86 222.21 218.91 222.12 95 +5.62(+2.60%)
Aug 06, 2018 219.85 219.85 216.04 216.50 151 -1.69(-0.77%)
Aug 03, 2018 218.12 218.20 218.12 218.19 100 +0.45(+0.21%)
Aug 02, 2018 215.00 217.74 215.00 217.74 3,481 -1.44(-0.65%)
Aug 01, 2018 220.59 220.59 219.18 219.18 1,326 -3.98(-1.79%)
Jul 31, 2018 223.79 223.85 218.98 223.16 162 +4.34(+1.98%)
Jul 30, 2018 224.03 224.03 218.82 218.82 23 +2.09(+0.96%)
Jul 26, 2018 216.73 216.73 216.73 0 -1.57(-0.72%)
Jul 25, 2018 219.06 222.24 218.00 218.30 598 -1.70(-0.77%)
Jul 24, 2018 220.99 223.00 220.00 220.00 154 -2.96(-1.33%)
Jul 23, 2018 219.76 222.96 219.76 222.96 53 +1.96(+0.89%)
Jul 20, 2018 219.21 221.00 219.21 221.00 331 -0.73(-0.33%)
Jul 19, 2018 221.77 221.77 221.73 221.73 3 -0.89(-0.40%)
Jul 18, 2018 217.67 222.62 217.67 222.62 130 +7.00(+3.25%)
Jul 17, 2018 215.62 215.62 215.62 215.62 10 -5.38(-2.43%)
Jul 16, 2018 221.00 221.00 221.00 221.00 4 +1.00(+0.45%)
Jul 13, 2018 220.00 220.00 220.00 220.00 15 +5.46(+2.54%)
Jul 12, 2018 214.54 217.40 214.30 214.54 51 -0.32(-0.15%)
Jul 11, 2018 216.00 216.00 214.86 214.86 11 -2.10(-0.97%)
Jul 10, 2018 214.44 217.00 214.33 216.96 70 +4.96(+2.34%)
Jul 09, 2018 212.37 212.37 212.00 212.00 26 -3.34(-1.55%)
Jul 06, 2018 211.12 215.44 211.06 215.34 23 +5.61(+2.67%)
Jul 05, 2018 212.09 212.09 209.73 209.73 3 -7.27(-3.35%)
Jul 03, 2018 217.00 217.00 217.00 0 +5.46(+2.58%)
Jul 02, 2018 215.24 215.35 211.54 211.54 610 -5.50(-2.53%)
Jun 29, 2018 218.50 221.20 217.04 217.04 202 +7.00(+3.33%)
Jun 28, 2018 210.73 211.11 210.04 210.04 205 -8.36(-3.83%)
Jun 27, 2018 219.12 220.50 218.40 218.40 79 -2.10(-0.95%)
Jun 25, 2018 220.50 220.50 220.50 0 -2.96(-1.32%)
Jun 22, 2018 222.95 223.50 220.76 223.46 42 +2.96(+1.34%)
Jun 21, 2018 220.54 220.54 220.50 220.50 12 -0.65(-0.29%)
Jun 20, 2018 218.40 221.15 217.76 221.15 275 +2.83(+1.30%)
Jun 19, 2018 220.00 221.81 218.32 218.32 231 -10.02(-4.39%)
Jun 18, 2018 226.76 228.34 226.76 228.34 453 -5.66(-2.42%)
Jun 15, 2018 234.82 234.82 234.00 234.00 3 +4.30(+1.87%)
Jun 14, 2018 234.40 234.40 229.70 229.70 141 +1.34(+0.59%)
Jun 13, 2018 228.17 228.17 228.17 228.36 1,085 -4.19(-1.80%)
Jun 12, 2018 235.04 235.04 232.30 232.55 19 -3.06(-1.30%)
Jun 11, 2018 231.54 235.61 231.54 235.61 1,158 +2.41(+1.03%)
Jun 08, 2018 232.54 233.20 232.54 233.20 22 -1.40(-0.60%)
Jun 07, 2018 235.78 235.78 233.00 234.60 603 -6.36(-2.64%)
Jun 06, 2018 235.57 241.00 235.57 240.96 6,572 +12.96(+5.68%)
Jun 05, 2018 229.00 229.00 228.00 228.00 79 +1.78(+0.79%)
Jun 04, 2018 231.30 231.30 226.22 226.22 124 +0.18(+0.08%)
Jun 01, 2018 225.00 226.04 225.00 226.04 154 +1.04(+0.46%)
May 31, 2018 229.10 229.58 223.05 225.00 239 -2.40(-1.06%)
May 30, 2018 227.84 227.84 227.40 227.40 201 +4.40(+1.97%)
May 29, 2018 226.26 226.26 223.00 223.00 91 -0.71(-0.32%)
May 25, 2018 223.71 223.71 223.71 0 -5.69(-2.48%)
May 24, 2018 230.89 230.89 229.40 229.40 19 +1.40(+0.61%)
May 23, 2018 225.00 228.10 224.74 228.00 212 -4.00(-1.72%)
May 22, 2018 226.98 232.81 226.98 232.00 534 +3.44(+1.51%)
May 21, 2018 233.92 233.92 228.56 228.56 110 +0.86(+0.38%)
May 18, 2018 227.76 227.76 227.70 227.70 26 -2.45(-1.06%)
May 17, 2018 232.34 232.34 227.87 230.15 24 -0.90(-0.39%)
May 16, 2018 226.00 231.05 226.00 231.05 4 +5.11(+2.26%)
May 15, 2018 223.00 226.62 221.91 225.94 112 -1.56(-0.69%)
May 14, 2018 224.26 228.33 224.25 227.50 538 -0.50(-0.22%)
May 11, 2018 225.00 228.00 225.00 228.00 157 +3.00(+1.33%)
May 10, 2018 227.00 231.47 225.00 225.00 72 +0.00(+0.00%)
May 09, 2018 223.97 227.50 223.97 225.00 152 -3.00(-1.32%)
May 08, 2018 230.50 230.50 228.00 228.00 29 -3.50(-1.51%)
May 07, 2018 230.53 234.50 230.53 231.50 162 +0.18(+0.08%)
May 04, 2018 229.87 232.00 227.15 231.32 1,703 -3.48(-1.48%)
May 03, 2018 233.67 235.82 232.00 234.80 8,107 -14.71(-5.90%)
May 02, 2018 246.44 250.00 246.44 249.51 215 +7.37(+3.04%)
May 01, 2018 241.40 247.17 241.40 242.14 153 -3.86(-1.57%)
Apr 30, 2018 248.79 248.79 244.11 246.00 31 -3.50(-1.40%)
Apr 27, 2018 247.50 249.55 245.93 249.50 741 +4.48(+1.83%)
Apr 26, 2018 248.24 248.24 245.02 245.02 545 -2.98(-1.20%)
Apr 25, 2018 247.00 248.00 244.50 248.00 333 +1.80(+0.73%)
Apr 24, 2018 251.51 252.53 246.20 246.20 786 -13.02(-5.02%)
Apr 23, 2018 260.18 260.18 257.00 259.22 2,553 -0.35(-0.13%)
Apr 20, 2018 261.13 261.13 256.25 259.57 25 +1.57(+0.61%)
Apr 19, 2018 258.90 258.90 258.00 258.00 317 -6.74(-2.55%)
Apr 18, 2018 267.97 267.97 264.74 264.74 4,808 +0.74(+0.28%)
Apr 17, 2018 265.91 265.92 261.50 264.00 742 +2.02(+0.77%)
Apr 16, 2018 261.01 261.98 261.01 261.98 387 +2.98(+1.15%)
Apr 13, 2018 258.27 259.00 258.27 259.00 5,109 +0.30(+0.12%)
Apr 12, 2018 255.10 258.71 255.10 258.70 15,693 +5.21(+2.06%)
Apr 11, 2018 256.27 257.21 253.49 253.49 410 -2.36(-0.92%)
Apr 10, 2018 254.41 255.88 254.41 255.85 129 +5.85(+2.34%)
Apr 09, 2018 246.78 252.32 246.78 250.00 152 -0.15(-0.06%)
Apr 06, 2018 247.89 250.15 246.00 250.15 215 -0.85(-0.34%)
Apr 05, 2018 249.25 251.25 249.25 251.00 20,202 +7.96(+3.28%)
Apr 04, 2018 240.51 245.86 240.51 243.04 237 +3.04(+1.27%)
Apr 03, 2018 243.69 243.69 240.00 240.00 19 -5.96(-2.42%)
Apr 02, 2018 241.00 246.89 239.18 245.96 194 +0.71(+0.29%)
Mar 29, 2018 245.25 245.25 245.25 0 +9.43(+4.00%)
Mar 28, 2018 240.96 241.32 235.82 235.82 386 -7.60(-3.12%)
Mar 27, 2018 242.48 243.42 239.29 243.42 46 -1.83(-0.75%)
Mar 26, 2018 244.39 245.25 238.92 245.25 73 +2.71(+1.12%)
Mar 23, 2018 246.50 246.50 241.97 242.54 433 -2.38(-0.97%)
Mar 22, 2018 244.00 245.02 240.00 244.92 210 +2.92(+1.21%)
Mar 21, 2018 241.50 246.46 241.50 242.00 816 +5.00(+2.11%)
Mar 20, 2018 240.85 240.95 237.00 237.00 179 -2.00(-0.84%)
Mar 19, 2018 239.60 239.66 234.54 239.00 822 -4.04(-1.66%)
Mar 16, 2018 242.01 243.04 237.94 243.04 1,159 +2.80(+1.17%)
Mar 15, 2018 233.37 240.30 233.31 240.24 215 +9.57(+4.15%)
Mar 14, 2018 234.94 235.00 230.04 230.67 683 +18.09(+8.51%)
Mar 13, 2018 211.38 212.58 209.98 212.58 102 +3.23(+1.54%)
Mar 12, 2018 212.00 214.99 209.35 209.35 323 -2.83(-1.33%)
Mar 09, 2018 211.86 212.18 211.86 212.18 114 -5.46(-2.51%)
Mar 08, 2018 219.74 219.74 217.64 217.64 56 +0.64(+0.29%)
Mar 07, 2018 218.23 218.40 215.00 217.00 97 -1.26(-0.58%)
Mar 06, 2018 217.66 218.30 214.30 218.26 166 +1.79(+0.83%)
Mar 05, 2018 216.47 216.47 216.47 216.47 48 +3.91(+1.84%)
Mar 02, 2018 213.90 213.90 212.56 212.56 222 -0.29(-0.14%)
Mar 01, 2018 218.48 219.60 212.85 212.85 504 -7.90(-3.58%)
Feb 28, 2018 226.88 226.88 220.75 220.75 512 -3.71(-1.65%)
Feb 27, 2018 220.50 224.46 220.50 224.46 150 +2.32(+1.04%)
Feb 26, 2018 221.75 225.70 221.75 222.14 39 +0.34(+0.15%)
Feb 23, 2018 221.80 221.80 221.80 221.80 14 -2.02(-0.90%)
Feb 21, 2018 223.82 223.82 223.82 0 -0.86(-0.38%)
Feb 20, 2018 224.00 226.90 224.00 224.68 134 -1.32(-0.58%)
Feb 16, 2018 226.00 226.00 226.00 0 +6.42(+2.92%)
Feb 15, 2018 223.41 223.41 219.58 219.58 5 +0.04(+0.02%)
Feb 14, 2018 220.00 220.00 219.00 219.54 88 +0.54(+0.25%)
Feb 13, 2018 216.05 219.00 215.35 219.00 111 -2.10(-0.95%)
Feb 12, 2018 221.10 221.10 217.10 221.10 217 +0.66(+0.30%)
Feb 09, 2018 218.57 220.46 212.13 220.44 371 +4.99(+2.32%)
Feb 08, 2018 216.62 219.43 215.45 215.45 16 -11.31(-4.99%)
Feb 07, 2018 226.00 226.00 223.39 226.76 445 +5.06(+2.28%)
Feb 06, 2018 212.72 221.70 212.72 221.70 307 +5.95(+2.76%)
Feb 05, 2018 223.22 223.22 215.65 215.75 2,972 -10.55(-4.66%)
Feb 02, 2018 224.15 228.40 224.15 226.30 6 -4.80(-2.08%)
Feb 01, 2018 231.10 231.10 231.10 231.10 224 -0.90(-0.39%)
Jan 31, 2018 230.70 233.50 230.70 232.00 338 +2.00(+0.87%)
Jan 30, 2018 230.76 230.76 227.25 230.00 153 +3.50(+1.55%)
Jan 29, 2018 227.39 229.55 225.79 226.50 87 -1.18(-0.52%)
Jan 26, 2018 228.10 228.10 227.62 227.68 47 -1.32(-0.58%)
Jan 25, 2018 227.60 229.03 226.69 229.00 29,761 -1.50(-0.65%)
Jan 24, 2018 230.50 230.50 230.50 230.50 100 +2.00(+0.88%)
Jan 23, 2018 225.00 228.96 225.00 228.50 276 +3.54(+1.57%)
Jan 22, 2018 225.30 225.30 221.20 224.96 482 +2.96(+1.33%)
Jan 19, 2018 217.30 226.10 217.30 222.00 1,962 +13.96(+6.71%)
Jan 18, 2018 206.40 208.04 206.40 208.04 387 +1.69(+0.82%)
Jan 17, 2018 202.30 206.35 202.30 206.35 68 -1.60(-0.77%)
Jan 16, 2018 205.60 209.75 205.50 207.95 578 +0.34(+0.16%)
Jan 12, 2018 207.61 207.61 207.61 0 +5.61(+2.78%)
Jan 11, 2018 200.00 202.00 200.00 202.00 8,026 +3.00(+1.51%)
Jan 10, 2018 203.50 203.50 199.00 199.00 208 -4.46(-2.19%)
Jan 09, 2018 203.10 203.46 203.10 203.46 67 -4.85(-2.33%)
Jan 08, 2018 209.20 209.20 205.50 208.31 403 -0.65(-0.31%)
Jan 05, 2018 209.05 209.05 206.00 208.96 579 +2.96(+1.44%)
Jan 04, 2018 204.45 207.00 204.45 206.00 416 +6.45(+3.23%)
Jan 03, 2018 202.00 202.90 199.55 199.55 35 -3.26(-1.61%)
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.