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

Adidas Ag (OP: ADDDF )

245.10 +0.10 (+0.04%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 26, 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 31, 2020 221.50 233.50 221.00 227.50 18,976 +6.00(+2.71%)
Mar 30, 2020 222.41 230.00 221.50 221.50 1,295 -10.00(-4.32%)
Mar 27, 2020 233.48 237.00 224.00 231.50 200 -1.04(-0.45%)
Mar 26, 2020 232.97 241.50 231.82 232.54 24,187 -2.55(-1.08%)
Mar 25, 2020 223.24 235.60 221.51 235.09 4,125 +32.59(+16.09%)
Mar 24, 2020 208.84 211.24 202.50 202.50 10,516 +7.51(+3.85%)
Mar 23, 2020 200.50 201.50 187.00 194.99 319 -1.26(-0.64%)
Mar 20, 2020 205.42 210.95 196.25 196.25 4,500 -1.25(-0.63%)
Mar 19, 2020 187.62 197.50 183.70 197.50 147 +24.50(+14.16%)
Mar 18, 2020 186.00 193.50 172.25 173.00 1,438 -28.00(-13.93%)
Mar 17, 2020 189.00 201.50 187.54 201.00 791 -6.75(-3.25%)
Mar 16, 2020 172.80 207.75 172.80 207.75 1,736 +17.29(+9.08%)
Mar 13, 2020 206.00 206.00 187.25 190.46 1,500 -18.84(-9.00%)
Mar 12, 2020 214.45 214.45 187.70 209.30 2,332 -25.25(-10.77%)
Mar 11, 2020 233.50 234.55 222.00 234.55 3,075 -15.65(-6.25%)
Mar 10, 2020 263.36 263.36 250.00 250.20 2,926 +5.20(+2.12%)
Mar 09, 2020 252.50 270.00 245.00 245.00 543 -22.80(-8.51%)
Mar 06, 2020 273.50 275.50 267.60 267.80 1,900 -14.20(-5.04%)
Mar 05, 2020 276.50 282.00 276.00 282.00 15,176 -2.60(-0.91%)
Mar 04, 2020 280.00 284.60 280.00 284.60 63 +9.10(+3.30%)
Mar 03, 2020 284.50 284.50 275.00 275.50 123 -4.47(-1.60%)
Mar 02, 2020 279.29 279.97 275.00 279.97 725 +6.97(+2.55%)
Feb 28, 2020 268.80 274.75 264.85 273.00 300 -11.00(-3.87%)
Feb 27, 2020 284.00 287.45 284.00 284.00 27 +4.00(+1.43%)
Feb 26, 2020 285.00 288.90 278.50 280.00 447 -5.20(-1.82%)
Feb 25, 2020 291.09 295.00 285.20 285.20 487 -2.79(-0.97%)
Feb 24, 2020 290.00 291.00 285.09 287.99 1,627 -16.91(-5.55%)
Feb 21, 2020 309.50 310.60 304.54 304.90 400 -4.60(-1.48%)
Feb 20, 2020 309.77 309.77 309.30 309.50 588 -6.55(-2.07%)
Feb 19, 2020 317.02 318.36 312.84 316.05 714 +9.79(+3.20%)
Feb 18, 2020 308.32 310.50 306.23 306.26 338 -8.64(-2.74%)
Feb 14, 2020 314.90 314.90 314.90 314.90 100 +4.27(+1.38%)
Feb 13, 2020 310.90 310.90 310.62 310.62 95 -7.38(-2.32%)
Feb 12, 2020 317.58 318.00 315.07 318.00 709 +3.60(+1.15%)
Feb 11, 2020 310.80 314.40 310.80 314.40 950 +3.96(+1.28%)
Feb 10, 2020 316.40 316.40 310.20 310.44 1,489 -9.56(-2.99%)
Feb 07, 2020 319.74 320.00 313.00 320.00 100 +0.25(+0.08%)
Feb 06, 2020 320.78 320.78 317.49 319.75 135 -4.25(-1.31%)
Feb 05, 2020 319.00 324.00 319.00 324.00 203 -0.07(-0.02%)
Feb 04, 2020 320.36 324.07 320.36 324.07 134 +9.82(+3.13%)
Feb 03, 2020 314.87 317.48 313.04 314.25 722 -2.74(-0.86%)
Jan 31, 2020 322.00 322.00 312.65 316.99 400 -7.53(-2.32%)
Jan 30, 2020 322.69 324.52 322.69 324.52 20 -3.83(-1.16%)
Jan 29, 2020 328.36 328.36 328.35 328.35 8 -2.65(-0.80%)
Jan 27, 2020 331.00 331.00 331.00 0 -12.11(-3.53%)
Jan 24, 2020 344.87 344.87 343.11 343.11 100 +2.06(+0.60%)
Jan 23, 2020 347.06 347.06 341.05 341.05 97 -7.05(-2.03%)
Jan 22, 2020 347.77 349.11 347.02 348.10 37 +4.45(+1.29%)
Jan 21, 2020 347.19 347.19 342.38 343.65 114 -5.35(-1.53%)
Jan 17, 2020 347.86 349.00 343.60 349.00 100 -4.50(-1.27%)
Jan 16, 2020 352.90 353.50 346.00 353.50 153 -3.50(-0.98%)
Jan 15, 2020 352.92 357.00 352.45 357.00 11,383 +7.00(+2.00%)
Jan 14, 2020 348.00 350.00 348.00 350.00 430 +4.80(+1.39%)
Jan 13, 2020 341.81 348.50 341.81 345.20 136 +0.02(+0.01%)
Jan 10, 2020 345.04 345.54 343.50 345.18 100 +2.50(+0.73%)
Jan 09, 2020 344.84 346.60 342.68 342.68 2,016 +6.38(+1.90%)
Jan 08, 2020 331.49 340.00 331.49 336.30 234 +8.41(+2.57%)
Jan 07, 2020 330.46 330.46 327.89 327.89 1,626 +4.65(+1.44%)
Jan 06, 2020 323.24 323.24 323.24 323.24 100 +0.69(+0.21%)
Jan 03, 2020 322.55 322.55 322.55 322.55 100 -4.45(-1.36%)
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.