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

Adidas Ag (OP: ADDDF )

239.23 -1.71 (-0.71%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 7, 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 29, 2021 329.12 329.45 324.62 328.50 3,708 -2.00(-0.61%)
Oct 28, 2021 328.79 333.66 328.79 330.50 3,508 +8.64(+2.68%)
Oct 27, 2021 324.64 326.88 321.86 321.86 63 -6.44(-1.96%)
Oct 26, 2021 327.35 328.30 71 +3.78(+1.16%)
Oct 25, 2021 323.50 324.55 320.69 324.52 226 +0.12(+0.04%)
Oct 22, 2021 325.05 325.64 320.49 324.40 911 +0.58(+0.18%)
Oct 21, 2021 320.35 323.82 319.47 323.82 352 +10.79(+3.45%)
Oct 20, 2021 313.22 314.94 311.74 313.03 210 +1.70(+0.55%)
Oct 19, 2021 312.07 315.39 310.60 311.33 852 -1.14(-0.36%)
Oct 18, 2021 311.87 316.76 311.87 312.47 324 -8.18(-2.55%)
Oct 15, 2021 314.39 320.65 314.39 320.65 245 +9.21(+2.96%)
Oct 14, 2021 308.04 311.44 308.04 311.44 188 +8.93(+2.95%)
Oct 13, 2021 306.63 307.77 302.51 302.51 106 +4.33(+1.45%)
Oct 12, 2021 302.53 302.53 298.06 298.18 105 -2.02(-0.67%)
Oct 11, 2021 305.17 305.17 300.00 300.20 243 -6.45(-2.10%)
Oct 08, 2021 313.50 313.50 300.00 306.65 300 -7.83(-2.49%)
Oct 07, 2021 303.36 314.48 300.20 314.48 318 +8.57(+2.80%)
Oct 06, 2021 308.00 308.33 300.00 305.91 159 -7.27(-2.32%)
Oct 05, 2021 306.87 313.18 305.00 313.18 197 +5.68(+1.85%)
Oct 04, 2021 309.00 313.14 304.77 307.50 831 -4.50(-1.44%)
Oct 01, 2021 315.42 324.80 312.00 312.00 439 -0.08(-0.03%)
Sep 30, 2021 318.18 322.75 312.00 312.08 312 -0.12(-0.04%)
Sep 29, 2021 316.02 319.92 312.20 312.20 1,902 -1.22(-0.39%)
Sep 28, 2021 314.33 318.34 311.20 313.42 375 -9.58(-2.97%)
Sep 27, 2021 327.71 336.06 320.20 323.00 608 -7.36(-2.23%)
Sep 24, 2021 339.50 339.50 323.00 330.36 673 -16.44(-4.74%)
Sep 23, 2021 346.80 346.99 333.57 346.80 159 +7.68(+2.26%)
Sep 22, 2021 332.80 345.49 323.20 339.12 192 +7.38(+2.22%)
Sep 21, 2021 333.26 335.30 328.00 331.75 569 -1.05(-0.32%)
Sep 20, 2021 328.96 332.99 323.68 332.80 199 +1.79(+0.54%)
Sep 17, 2021 335.80 335.80 330.08 331.01 177 -4.08(-1.22%)
Sep 16, 2021 336.96 339.80 335.09 335.09 109 -7.21(-2.11%)
Sep 15, 2021 341.15 342.30 334.93 342.30 464 +2.61(+0.77%)
Sep 14, 2021 348.02 354.88 339.50 339.69 148 -11.51(-3.28%)
Sep 13, 2021 352.16 356.48 350.20 351.20 61 -11.10(-3.06%)
Sep 10, 2021 355.17 362.30 350.20 362.30 224 +3.28(+0.91%)
Sep 09, 2021 352.13 359.02 350.20 359.02 762 +0.22(+0.06%)
Sep 08, 2021 355.70 358.80 350.00 358.80 216 +6.30(+1.79%)
Sep 07, 2021 355.71 362.09 351.11 352.50 1,983 -2.77(-0.78%)
Sep 03, 2021 358.80 361.00 351.10 355.27 164 -3.49(-0.97%)
Sep 02, 2021 355.00 364.80 355.00 358.76 411 +4.44(+1.25%)
Sep 01, 2021 364.30 364.50 351.20 354.32 244 +3.32(+0.95%)
Aug 31, 2021 355.00 357.75 350.91 351.00 482 +0.92(+0.26%)
Aug 30, 2021 356.68 358.20 350.08 350.08 81 -8.12(-2.27%)
Aug 27, 2021 363.05 363.65 353.20 358.20 466 -5.15(-1.42%)
Aug 26, 2021 363.60 363.60 353.75 363.35 67 +1.06(+0.29%)
Aug 25, 2021 362.22 365.35 358.01 362.29 73 +4.09(+1.14%)
Aug 24, 2021 354.40 361.30 354.40 358.20 79 -0.24(-0.07%)
Aug 23, 2021 357.75 361.48 351.51 358.44 262 +7.24(+2.06%)
Aug 20, 2021 355.28 355.28 351.20 351.20 100 -4.49(-1.26%)
Aug 19, 2021 354.95 364.55 350.01 355.69 124 +5.68(+1.62%)
Aug 18, 2021 359.19 370.80 350.01 350.01 57 -16.74(-4.56%)
Aug 17, 2021 366.81 378.20 361.20 366.75 64 +0.75(+0.20%)
Aug 16, 2021 368.59 383.30 363.00 366.00 163 -5.47(-1.47%)
Aug 13, 2021 381.20 385.55 366.91 371.47 100 -1.02(-0.27%)
Aug 12, 2021 362.25 372.49 362.25 372.49 636 +13.79(+3.84%)
Aug 11, 2021 363.58 363.58 350.00 358.70 739 -8.45(-2.30%)
Aug 10, 2021 361.24 375.25 361.24 367.15 259 -5.77(-1.55%)
Aug 09, 2021 382.30 382.30 357.65 372.92 95 -1.05(-0.28%)
Aug 06, 2021 371.52 381.85 365.20 373.97 369 +7.27(+1.98%)
Aug 05, 2021 378.02 388.45 363.30 366.70 326 -38.85(-9.58%)
Aug 04, 2021 390.57 405.55 390.57 405.55 150 +15.55(+3.99%)
Aug 03, 2021 381.41 390.00 370.25 390.00 296 +3.30(+0.85%)
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.