Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	299.38	321.25	299.38	315.62	474	+10.10(+3.31%)
Mar 30, 2021	313.45	315.30	305.52	305.52	638	-9.47(-3.01%)
Mar 29, 2021	308.00	315.50	307.51	314.99	411	+1.19(+0.38%)
Mar 26, 2021	311.80	314.00	304.70	313.80	100	+3.30(+1.06%)
Mar 25, 2021	300.10	322.70	300.10	310.50	935	-17.72(-5.40%)
Mar 24, 2021	332.16	342.60	319.25	328.22	243	-11.08(-3.27%)
Mar 23, 2021	331.51	339.30	331.51	339.30	216	+1.50(+0.44%)
Mar 22, 2021	336.86	346.90	322.30	337.80	101	-3.00(-0.88%)
Mar 19, 2021	334.48	340.99	331.93	340.80	400	+0.79(+0.23%)
Mar 18, 2021	344.39	353.20	340.01	340.01	687	-7.79(-2.24%)
Mar 17, 2021	340.34	347.80	335.20	347.80	1,280	-1.00(-0.29%)
Mar 16, 2021	348.03	348.99	341.95	348.80	247	-6.00(-1.69%)
Mar 15, 2021	353.95	354.80	350.90	354.80	416	-3.92(-1.09%)
Mar 12, 2021	357.43	368.04	353.88	358.72	700	-4.88(-1.34%)
Mar 11, 2021	359.80	363.80	355.20	363.60	70	+13.60(+3.89%)
Mar 10, 2021	348.86	354.16	344.69	350.00	3,694	+14.00(+4.17%)
Mar 09, 2021	334.69	338.49	331.55	336.00	447	-0.99(-0.29%)
Mar 08, 2021	335.71	342.25	328.78	336.99	202	+13.98(+4.33%)
Mar 05, 2021	327.29	335.20	323.01	323.01	100	-12.99(-3.87%)
Mar 04, 2021	338.87	353.80	330.00	336.00	1,752	-16.64(-4.72%)
Mar 03, 2021	349.19	352.64	345.50	352.64	120	+2.63(+0.75%)
Mar 02, 2021	353.75	355.24	350.01	350.01	145	-8.49(-2.37%)
Mar 01, 2021	354.20	358.99	353.50	358.50	289	+5.01(+1.42%)
Feb 26, 2021	352.22	356.54	342.51	353.49	700	-2.83(-0.79%)
Feb 25, 2021	362.66	362.66	354.41	356.32	407	+9.31(+2.68%)
Feb 24, 2021	350.38	353.99	346.51	347.01	3,236	-4.69(-1.33%)
Feb 23, 2021	339.65	355.80	339.65	351.70	187	-6.10(-1.70%)
Feb 22, 2021	353.50	365.15	340.90	357.80	166	+3.60(+1.02%)
Feb 19, 2021	362.40	363.00	354.20	354.20	100	+0.70(+0.20%)
Feb 18, 2021	337.05	361.15	337.05	353.50	134	-0.80(-0.23%)
Feb 17, 2021	350.00	354.50	350.00	354.30	182	-6.50(-1.80%)
Feb 16, 2021	354.94	369.05	353.78	360.80	928	+3.30(+0.92%)
Feb 12, 2021	355.13	358.00	350.05	357.50	100	-0.80(-0.22%)
Feb 11, 2021	352.99	358.30	350.51	358.30	296	+16.00(+4.67%)
Feb 10, 2021	348.70	348.70	338.60	342.30	760	-5.00(-1.44%)
Feb 09, 2021	344.43	347.30	340.00	347.30	50,544	+7.70(+2.27%)
Feb 08, 2021	339.70	345.71	336.64	339.60	740	+0.61(+0.18%)
Feb 05, 2021	334.70	338.99	331.50	338.99	200	+5.85(+1.76%)
Feb 04, 2021	330.95	333.15	328.42	333.14	190	+5.63(+1.72%)
Feb 03, 2021	332.82	334.50	327.51	327.51	776	-8.49(-2.53%)
Feb 02, 2021	333.39	336.00	332.00	336.00	2,280	+18.77(+5.92%)
Feb 01, 2021	328.15	330.00	317.23	317.23	268	-0.27(-0.09%)
Jan 29, 2021	318.25	322.50	315.54	317.50	600	-3.04(-0.95%)
Jan 28, 2021	325.00	325.50	320.54	320.54	206	-4.46(-1.37%)
Jan 27, 2021	325.31	331.96	319.47	325.00	117	-16.00(-4.69%)
Jan 26, 2021	334.78	341.00	334.78	341.00	49	+10.20(+3.08%)
Jan 25, 2021	331.87	331.99	322.51	330.80	204	-10.69(-3.13%)
Jan 22, 2021	338.41	341.49	338.41	341.49	100	-9.61(-2.74%)
Jan 21, 2021	343.50	351.30	343.50	351.10	519	+3.65(+1.05%)
Jan 20, 2021	349.49	350.27	345.93	347.45	338	+2.91(+0.84%)
Jan 19, 2021	350.70	363.65	344.54	344.54	1,978	+0.74(+0.22%)
Jan 15, 2021	338.00	343.80	338.00	343.80	100	-12.20(-3.43%)
Jan 14, 2021	352.45	356.00	350.14	356.00	47	+10.50(+3.04%)
Jan 13, 2021	351.00	351.00	345.50	345.50	2,946	-6.06(-1.72%)
Jan 12, 2021	354.40	354.40	349.00	351.56	2,079	-2.90(-0.82%)
Jan 11, 2021	352.75	354.46	351.03	354.46	183	-6.64(-1.84%)
Jan 08, 2021	361.10	361.14	358.40	361.10	200	+1.12(+0.31%)
Jan 07, 2021	360.05	360.05	350.50	359.98	226	+0.58(+0.16%)
Jan 06, 2021	355.34	360.11	355.34	359.40	263	+4.19(+1.18%)
Jan 05, 2021	358.00	406.19	354.59	355.21	2,658	-8.79(-2.42%)
Jan 04, 2021	366.64	366.64	360.00	364.00	6,443	-1.50(-0.41%)
Dec 31, 2020		365.50	365.50	365.50	177	-5.50(-1.48%)
Dec 30, 2020	373.80	373.80	366.00	371.00	177	-0.90(-0.24%)
Dec 29, 2020	374.15	374.15	362.10	371.90	171	+4.05(+1.10%)
Dec 28, 2020	352.20	367.85	352.20	367.85	210	+21.40(+6.18%)
Dec 24, 2020	346.45	346.45	346.45	346.45	100	-11.55(-3.23%)
Dec 23, 2020	356.58	358.00	356.58	358.00	170	-1.75(-0.49%)
Dec 22, 2020	353.10	360.30	353.10	359.75	56	+12.65(+3.64%)
Dec 21, 2020	351.16	356.90	346.81	347.10	1,279	-12.99(-3.61%)
Dec 18, 2020	357.50	360.09	350.51	360.09	200	-2.41(-0.66%)
Dec 17, 2020	365.67	367.35	362.50	362.50	469	+7.51(+2.12%)
Dec 16, 2020	350.78	354.99	350.78	354.99	20	+3.16(+0.90%)
Dec 15, 2020	353.00	353.00	351.83	351.83	2	-1.67(-0.47%)
Dec 14, 2020	349.00	353.50	346.00	353.50	232	+9.80(+2.85%)
Dec 11, 2020	346.22	346.30	340.50	343.70	400	-5.30(-1.52%)
Dec 10, 2020	349.00	351.50	349.00	349.00	32	+4.60(+1.34%)
Dec 09, 2020	344.00	347.80	342.00	344.40	377	+4.40(+1.29%)
Dec 08, 2020	339.87	341.22	339.86	340.00	144	+2.48(+0.73%)
Dec 07, 2020	335.73	338.00	335.73	337.52	52	+6.38(+1.93%)
Dec 04, 2020	331.14	331.14	331.14	331.14	100	-1.36(-0.41%)
Dec 03, 2020	327.51	332.50	327.51	332.50	130	+8.30(+2.56%)
Dec 02, 2020	325.52	327.80	324.20	324.20	46	-8.79(-2.64%)
Dec 01, 2020	322.59	333.00	322.59	332.99	132	+6.68(+2.05%)
Nov 30, 2020	326.00	326.31	326.00	326.31	18	+0.36(+0.11%)
Nov 27, 2020	326.69	326.69	325.95	325.95	500	+0.13(+0.04%)
Nov 25, 2020	327.32	327.32	325.82	325.82	100	-6.60(-1.99%)
Nov 23, 2020		332.42	332.42	332.42	0	-0.36(-0.11%)
Nov 20, 2020	330.44	334.71	330.44	332.78	100	-2.15(-0.64%)
Nov 19, 2020	334.93	334.93	334.93	334.93	17	+2.83(+0.85%)
Nov 18, 2020	332.11	339.99	332.10	332.10	104	+0.82(+0.25%)
Nov 17, 2020	325.24	331.28	325.24	331.28	105	+9.47(+2.94%)
Nov 16, 2020	325.96	329.26	321.81	321.81	65	+2.48(+0.78%)
Nov 13, 2020	315.33	323.81	315.33	319.33	1,200	-4.67(-1.44%)
Nov 12, 2020	325.80	326.43	324.00	324.00	1,063	-9.00(-2.70%)
Nov 11, 2020	327.52	333.49	325.00	333.00	422	+1.25(+0.38%)
Nov 10, 2020	327.94	334.49	327.40	331.75	1,438	-18.70(-5.34%)
Nov 09, 2020	359.27	359.97	348.90	350.45	536	+16.56(+4.96%)
Nov 06, 2020	328.71	333.90	324.01	333.89	100	+3.99(+1.21%)
Nov 05, 2020	324.76	329.90	324.76	329.90	327	+12.21(+3.84%)
Nov 04, 2020	311.99	318.70	309.20	317.69	366	+4.54(+1.45%)
Nov 03, 2020	310.65	313.15	309.26	313.15	57	+15.45(+5.19%)
Nov 02, 2020	302.03	303.60	297.70	297.70	376	-4.29(-1.42%)
Oct 30, 2020	302.95	302.95	300.00	301.99	100	-1.01(-0.33%)
Oct 29, 2020	301.28	305.61	300.00	303.00	609	+1.00(+0.33%)
Oct 28, 2020	307.64	307.64	300.00	302.00	568	-18.00(-5.62%)
Oct 27, 2020	325.00	325.00	320.00	320.00	25	-8.06(-2.46%)
Oct 26, 2020	332.00	332.00	323.50	328.06	236	-5.34(-1.60%)
Oct 23, 2020	338.70	338.70	329.90	333.40	100	+4.13(+1.25%)
Oct 22, 2020	329.27	329.27	329.27	329.27	214	+7.88(+2.45%)
Oct 21, 2020	331.34	331.34	321.39	321.39	1,635	-17.57(-5.18%)
Oct 20, 2020	334.32	338.96	334.32	338.96	23	+7.41(+2.23%)
Oct 19, 2020	332.61	332.61	331.55	331.55	21	+12.85(+4.03%)
Oct 15, 2020		318.70	318.70	318.70	0	-12.05(-3.64%)
Oct 14, 2020	338.36	338.36	330.75	330.75	200	-6.34(-1.88%)
Oct 13, 2020	333.31	337.09	333.31	337.09	45	-2.06(-0.61%)
Oct 12, 2020	335.29	339.15	335.29	339.15	197	+11.25(+3.43%)
Oct 09, 2020	330.99	333.18	327.90	327.90	100	+6.90(+2.15%)
Oct 08, 2020	321.00	321.00	321.00	321.00	2	-4.00(-1.23%)
Oct 07, 2020	326.58	326.58	325.00	325.00	38	+4.60(+1.44%)
Oct 06, 2020	325.95	326.00	320.20	320.40	128	-2.56(-0.79%)
Oct 05, 2020	319.64	322.96	319.64	322.96	43	-1.98(-0.61%)
Oct 02, 2020	319.95	324.94	319.95	324.94	100	+2.39(+0.74%)
Oct 01, 2020	325.88	325.88	322.35	322.55	243	+1.65(+0.51%)
Sep 30, 2020	327.73	329.50	320.35	320.90	58	-12.40(-3.72%)
Sep 29, 2020	332.49	333.50	332.49	333.30	1,558	+0.30(+0.09%)
Sep 28, 2020	331.37	333.00	327.00	333.00	98	+5.20(+1.59%)
Sep 25, 2020	322.13	327.80	321.16	327.80	100	+8.80(+2.76%)
Sep 24, 2020	326.20	326.20	318.50	319.00	988	-8.40(-2.57%)
Sep 23, 2020	332.06	335.50	327.40	327.40	18,547	+13.20(+4.20%)
Sep 22, 2020	321.20	321.50	314.20	314.20	454	+1.75(+0.56%)
Sep 21, 2020	323.37	323.37	312.45	312.45	4	-25.01(-7.41%)
Sep 18, 2020	331.91	338.00	330.86	337.46	800	+10.71(+3.28%)
Sep 17, 2020	328.17	335.50	326.04	326.75	499	-6.32(-1.90%)
Sep 16, 2020	333.70	337.30	331.55	333.07	40	+4.84(+1.48%)
Sep 15, 2020	328.04	331.42	326.00	328.23	47	+5.88(+1.82%)
Sep 14, 2020	328.96	331.00	322.35	322.35	33	+4.05(+1.27%)
Sep 11, 2020	320.42	328.10	318.30	318.30	200	-0.40(-0.13%)
Sep 10, 2020	325.00	325.00	318.70	318.70	39	+1.55(+0.49%)
Sep 09, 2020	314.20	317.15	311.05	317.15	343	+14.15(+4.67%)
Sep 08, 2020	304.98	304.98	303.00	303.00	63	-14.00(-4.42%)
Sep 04, 2020	311.50	317.00	305.50	317.00	100	+6.50(+2.09%)
Sep 03, 2020	319.00	324.00	310.30	310.50	176	-5.50(-1.74%)
Sep 02, 2020	310.00	316.00	310.00	316.00	235	+16.00(+5.33%)
Sep 01, 2020	298.00	300.50	298.00	300.00	44	-2.00(-0.66%)
Aug 31, 2020	302.00	302.00	302.00	302.00	78	-1.75(-0.58%)
Aug 28, 2020	303.04	303.75	299.96	303.75	1,000	-3.15(-1.03%)
Aug 27, 2020	305.69	306.90	303.76	306.90	206	+6.75(+2.25%)
Aug 26, 2020	302.25	302.25	300.15	300.15	52	-9.34(-3.02%)
Aug 24, 2020		309.49	309.49	309.49	0	+5.80(+1.91%)
Aug 21, 2020	299.15	306.50	299.04	303.69	100	-6.31(-2.04%)
Aug 20, 2020	305.04	310.00	305.04	310.00	12	-1.00(-0.32%)
Aug 19, 2020	316.45	316.45	307.75	311.00	97	-2.50(-0.80%)
Aug 18, 2020	318.86	323.50	313.50	313.50	620	-0.76(-0.24%)
Aug 17, 2020	316.00	319.80	314.26	314.26	66	+0.01(+0.00%)
Aug 14, 2020	311.25	318.49	310.20	314.25	100	-0.67(-0.21%)
Aug 13, 2020	312.50	319.19	312.50	314.92	42	+4.67(+1.51%)
Aug 12, 2020	312.50	312.50	310.25	310.25	6	+0.00(+0.00%)
Aug 11, 2020	309.50	312.50	307.50	310.25	243	+13.75(+4.64%)
Aug 10, 2020	300.00	303.96	296.50	296.50	3,300	+2.50(+0.85%)
Aug 07, 2020	292.85	294.23	289.96	294.00	100	+8.30(+2.91%)
Aug 06, 2020	285.50	290.50	285.50	285.70	71	+4.70(+1.67%)
Aug 05, 2020	281.75	281.75	281.00	281.00	14	+1.75(+0.63%)
Aug 04, 2020	272.51	283.50	272.47	279.25	71	+2.75(+0.99%)
Aug 03, 2020	281.21	281.22	276.50	276.50	199	+2.54(+0.93%)
Jul 31, 2020	279.12	280.00	273.95	273.96	8,000	-5.54(-1.98%)
Jul 30, 2020	277.02	279.50	272.00	279.50	52	-8.50(-2.95%)
Jul 29, 2020	284.04	288.00	284.04	288.00	282	+9.21(+3.31%)
Jul 28, 2020	280.00	280.00	278.79	278.79	190	+2.24(+0.81%)
Jul 27, 2020	283.89	283.89	276.55	276.55	27	-5.45(-1.93%)
Jul 24, 2020	275.08	282.00	275.08	282.00	100	+4.00(+1.44%)
Jul 23, 2020	278.04	278.04	278.00	278.00	12	-7.00(-2.46%)
Jul 22, 2020	285.52	285.52	279.00	285.00	900	+1.94(+0.69%)
Jul 21, 2020	282.72	286.23	280.56	283.06	306	+11.12(+4.09%)
Jul 20, 2020	271.85	271.94	271.85	271.94	26	+2.69(+1.00%)
Jul 17, 2020	271.38	271.38	268.50	269.25	100	+1.45(+0.54%)
Jul 16, 2020	272.16	272.16	267.80	267.80	125	-11.59(-4.15%)
Jul 15, 2020	276.52	280.51	274.46	279.39	64	+10.69(+3.98%)
Jul 14, 2020	263.26	269.20	263.26	268.70	229	-6.50(-2.36%)
Jul 13, 2020	273.68	275.20	273.68	275.20	43	+11.70(+4.44%)
Jul 10, 2020	266.55	266.55	263.50	263.50	100	-2.75(-1.03%)
Jul 09, 2020	270.15	270.15	262.50	266.25	570	+2.80(+1.06%)
Jul 08, 2020	268.24	272.04	263.45	263.45	382	-4.55(-1.70%)
Jul 07, 2020	273.73	277.30	268.00	268.00	267	-8.00(-2.90%)
Jul 06, 2020	277.42	285.39	275.77	276.00	807	+0.50(+0.18%)
Jul 02, 2020	272.00	276.00	271.00	275.50	400	+6.05(+2.25%)
Jul 01, 2020	259.05	271.55	259.05	269.45	119	+4.07(+1.54%)
Jun 30, 2020	262.58	266.50	259.47	265.38	25	+5.38(+2.07%)
Jun 29, 2020	261.03	263.00	256.85	260.00	1,822	-5.85(-2.20%)
Jun 26, 2020	266.00	267.37	260.95	265.85	10,200	-0.77(-0.29%)
Jun 25, 2020	268.96	269.00	263.45	266.62	174	-2.34(-0.87%)
Jun 24, 2020	271.88	272.00	260.50	268.96	473	-0.79(-0.29%)
Jun 23, 2020	272.70	279.35	269.55	269.75	1,861	+5.65(+2.14%)
Jun 22, 2020	260.79	267.95	260.79	264.10	545	-7.89(-2.90%)
Jun 19, 2020	274.04	274.18	263.45	271.99	700	-3.46(-1.26%)
Jun 18, 2020	269.58	275.45	269.58	275.45	17	+0.85(+0.31%)
Jun 17, 2020	271.43	274.80	265.70	274.60	715	-1.34(-0.49%)
Jun 16, 2020	275.77	275.95	262.95	275.94	59	+9.94(+3.74%)
Jun 15, 2020	254.82	266.00	254.82	266.00	229	+5.25(+2.01%)
Jun 12, 2020	265.50	265.50	253.35	260.75	2,600	-2.25(-0.86%)
Jun 11, 2020	273.00	274.50	258.70	263.00	2,988	-19.30(-6.84%)
Jun 10, 2020	285.43	286.50	281.00	282.30	598	-6.70(-2.32%)
Jun 09, 2020	285.49	289.00	281.50	289.00	2,746	-6.99(-2.36%)
Jun 08, 2020	297.00	297.00	289.00	295.99	2,550	-4.01(-1.34%)
Jun 05, 2020	292.96	302.80	292.96	300.00	3,000	+10.05(+3.47%)
Jun 04, 2020	286.91	292.17	285.20	289.95	334	+5.45(+1.92%)
Jun 03, 2020	276.75	284.50	275.00	284.50	232	+13.50(+4.98%)
Jun 02, 2020	267.00	271.00	265.50	271.00	884	+0.00(+0.00%)
Jun 01, 2020	269.30	271.00	269.30	271.00	409	+8.80(+3.36%)
May 29, 2020	265.50	265.50	262.00	262.20	300	-5.60(-2.09%)
May 28, 2020	262.84	268.30	259.89	267.80	1,001	+10.30(+4.00%)
May 27, 2020	260.50	260.50	255.00	257.50	228	+7.50(+3.00%)
May 26, 2020	250.00	255.00	249.50	250.00	85	+10.69(+4.47%)
May 22, 2020	237.75	239.50	236.83	239.31	500	+4.61(+1.96%)
May 21, 2020	239.34	240.00	234.00	234.70	136	-4.00(-1.68%)
May 20, 2020	240.89	242.96	238.70	238.70	49	-0.10(-0.04%)
May 19, 2020	238.25	240.00	236.04	238.80	93	+2.80(+1.19%)
May 18, 2020	226.50	239.00	226.50	236.00	3,898	+22.49(+10.53%)
May 15, 2020	216.25	217.50	213.50	213.51	100	+1.51(+0.71%)
May 14, 2020	207.00	212.00	205.00	212.00	262	+1.17(+0.55%)
May 13, 2020	215.00	217.50	205.25	210.83	7,887	-5.21(-2.41%)
May 12, 2020	220.44	224.60	216.04	216.04	1,299	-11.46(-5.04%)
May 11, 2020	224.93	227.50	219.00	227.50	394	-2.50(-1.09%)
May 08, 2020	222.50	230.00	222.50	230.00	300	+5.82(+2.60%)
May 07, 2020	226.53	226.53	224.00	224.18	149	+8.48(+3.93%)
May 06, 2020	217.00	217.50	215.25	215.70	215	+2.70(+1.27%)
May 05, 2020	213.00	218.00	213.00	213.00	506	-21.96(-9.35%)
May 04, 2020	214.00	234.96	211.00	234.96	20,269	+0.21(+0.09%)
May 01, 2020	234.95	234.95	224.00	234.75	100	+2.25(+0.97%)
Apr 30, 2020	230.50	232.50	226.50	232.50	20,461	-2.00(-0.85%)
Apr 29, 2020	230.00	234.50	227.00	234.50	663	+10.04(+4.47%)
Apr 28, 2020	225.00	227.00	221.00	224.46	1,950	+2.86(+1.29%)
Apr 27, 2020	221.00	226.00	218.00	221.60	42,937	-2.36(-1.05%)
Apr 24, 2020	220.00	224.50	217.79	223.96	200	-1.04(-0.46%)
Apr 23, 2020	225.00	227.80	221.17	225.00	163	-2.00(-0.88%)
Apr 22, 2020	226.00	227.00	221.98	227.00	255	-5.50(-2.37%)
Apr 21, 2020	234.50	234.80	228.27	232.50	167	-10.30(-4.24%)
Apr 20, 2020	239.00	242.80	239.00	242.80	70	+7.29(+3.10%)
Apr 17, 2020	240.50	240.50	235.00	235.51	100	+7.76(+3.41%)
Apr 16, 2020	233.51	233.51	227.20	227.75	5,881	-3.29(-1.42%)
Apr 15, 2020	238.50	238.50	230.50	231.04	68	-16.46(-6.65%)
Apr 14, 2020	247.00	247.80	244.00	247.50	1,239	-7.50(-2.94%)
Apr 13, 2020	250.00	255.00	237.00	255.00	2,150	+6.25(+2.51%)
Apr 09, 2020	245.00	249.00	243.47	248.75	2,200	+16.75(+7.22%)
Apr 08, 2020	231.56	237.00	231.56	232.00	2,989	+7.00(+3.11%)
Apr 07, 2020	230.75	230.83	225.00	225.00	4,344	+9.00(+4.17%)
Apr 06, 2020	212.26	217.50	212.26	216.00	11,022	+16.00(+8.00%)
Apr 03, 2020	206.50	211.50	197.00	200.00	3,600	-10.75(-5.10%)
Apr 02, 2020	212.75	221.00	210.75	210.75	1,784	-5.75(-2.66%)

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.

Adidas Ag (OP: ADDDF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Adidas Ag (OP: ADDDF )

Historical Prices

Sections

Services