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

Adidas Ag (OP: ADDDF )

239.40 +5.92 (+2.54%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 236.90 241.02 233.47 233.47 185 -2.78(-1.18%)
Apr 17, 2024 230.76 236.25 230.76 236.25 457 +14.53(+6.55%)
Apr 16, 2024 220.45 224.31 216.73 221.72 335 +4.08(+1.88%)
Apr 15, 2024 222.75 222.75 213.70 217.63 289 +8.37(+4.00%)
Apr 12, 2024 213.05 213.05 207.79 209.26 621 -5.37(-2.50%)
Apr 11, 2024 215.75 215.75 212.76 214.63 553 +2.56(+1.21%)
Apr 10, 2024 215.46 216.28 212.07 212.07 98 -5.93(-2.72%)
Apr 09, 2024 219.16 219.16 216.34 218.00 808 +1.43(+0.66%)
Apr 08, 2024 218.23 221.43 216.57 216.57 136 +1.08(+0.50%)
Apr 05, 2024 218.75 219.59 215.31 215.49 371 -2.83(-1.30%)
Apr 04, 2024 217.69 225.10 217.69 218.32 74 +0.87(+0.40%)
Apr 03, 2024 217.75 222.34 212.53 217.45 280 +0.02(+0.01%)
Apr 02, 2024 214.03 219.00 214.03 217.43 164 -4.10(-1.85%)
Apr 01, 2024 221.53 233.10 214.05 221.53 343 -2.22(-0.99%)
Mar 28, 2024 226.80 226.80 222.00 223.75 147 +1.98(+0.89%)
Mar 27, 2024 225.66 225.88 220.07 221.77 344 +0.27(+0.12%)
Mar 26, 2024 222.00 222.20 220.50 221.50 186 +0.75(+0.34%)
Mar 25, 2024 218.94 221.95 218.94 220.75 194 +4.25(+1.96%)
Mar 22, 2024 220.43 220.43 212.49 216.50 2,492 +6.55(+3.12%)
Mar 21, 2024 222.91 222.91 209.95 209.95 65 -10.05(-4.57%)
Mar 20, 2024 218.09 220.72 215.30 220.00 97 +1.50(+0.69%)
Mar 19, 2024 223.10 223.10 216.02 218.50 138 -0.52(-0.24%)
Mar 18, 2024 218.85 221.75 216.47 219.02 459 -4.97(-2.22%)
Mar 15, 2024 229.67 229.67 221.48 223.99 409 -0.01(-0.00%)
Mar 14, 2024 226.50 226.50 223.68 224.00 129 +3.00(+1.36%)
Mar 13, 2024 212.73 221.00 212.73 221.00 511 +13.94(+6.73%)
Mar 12, 2024 212.50 213.50 207.06 207.06 135 +1.31(+0.64%)
Mar 11, 2024 203.49 210.00 203.49 205.75 641 -0.50(-0.24%)
Mar 08, 2024 200.98 207.50 200.98 206.25 334 +0.21(+0.10%)
Mar 07, 2024 200.73 206.04 200.73 206.04 123 +3.04(+1.50%)
Mar 06, 2024 201.50 203.25 201.00 203.00 623 +2.56(+1.28%)
Mar 05, 2024 201.37 201.37 200.15 200.44 955 -0.94(-0.46%)
Mar 04, 2024 202.53 202.53 199.22 201.38 444 -1.62(-0.80%)
Mar 01, 2024 207.65 207.65 201.31 203.00 153 -0.31(-0.15%)
Feb 29, 2024 204.55 205.75 201.98 203.31 388 -2.44(-1.19%)
Feb 28, 2024 207.00 207.00 204.00 205.75 4,872 +1.25(+0.61%)
Feb 27, 2024 206.50 206.50 202.50 204.50 88 +1.25(+0.62%)
Feb 26, 2024 205.02 205.35 201.27 203.25 335 +1.65(+0.82%)
Feb 23, 2024 205.25 205.25 201.50 201.60 272 -1.38(-0.68%)
Feb 22, 2024 198.75 203.38 198.75 202.97 699 +7.47(+3.82%)
Feb 21, 2024 196.12 198.00 195.12 195.50 370 -1.00(-0.51%)
Feb 20, 2024 194.47 197.99 193.22 196.50 606 +6.25(+3.29%)
Feb 16, 2024 191.50 191.88 187.50 190.25 147 +3.12(+1.67%)
Feb 15, 2024 189.00 189.00 184.75 187.12 759 +1.19(+0.64%)
Feb 14, 2024 184.50 189.99 184.50 185.94 1,748 +2.69(+1.47%)
Feb 13, 2024 182.10 185.75 181.34 183.25 625 -5.09(-2.70%)
Feb 12, 2024 182.29 188.51 182.29 188.34 507 +2.97(+1.60%)
Feb 09, 2024 185.50 185.62 182.50 185.38 597 -2.88(-1.53%)
Feb 08, 2024 187.00 188.25 184.84 188.25 260 -0.88(-0.46%)
Feb 07, 2024 189.16 189.55 186.31 189.12 648 -0.88(-0.46%)
Feb 06, 2024 187.56 190.00 187.56 190.00 276 +3.61(+1.94%)
Feb 05, 2024 190.72 191.75 186.02 186.39 495 -4.11(-2.16%)
Feb 02, 2024 188.86 190.50 188.78 190.50 230 +2.88(+1.53%)
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.