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

Adidas Ag (OP: ADDDF )

240.28 +0.35 (+0.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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%)
Jan 02, 2020 327.00 327.00 327.00 327.00 21 +0.00(+0.00%)
Dec 31, 2019 327.00 327.00 327.00 327.00 100 +2.45(+0.75%)
Dec 30, 2019 326.49 326.49 324.55 324.55 8 -6.85(-2.07%)
Dec 27, 2019 327.90 331.40 327.63 331.40 700 +11.40(+3.56%)
Dec 26, 2019 317.85 327.90 317.85 320.00 58 -0.20(-0.06%)
Dec 24, 2019 327.90 327.90 320.20 320.20 100 -6.80(-2.08%)
Dec 23, 2019 327.00 327.00 327.00 327.00 1 +0.00(+0.00%)
Dec 20, 2019 327.00 327.00 327.00 327.00 100 +8.60(+2.70%)
Dec 19, 2019 320.44 322.60 318.40 318.40 32 -4.13(-1.28%)
Dec 18, 2019 320.29 322.53 320.29 322.53 83 +3.92(+1.23%)
Dec 17, 2019 321.92 321.92 317.20 318.61 115 +2.00(+0.63%)
Dec 16, 2019 317.93 317.93 316.60 316.60 124 +9.10(+2.96%)
Dec 13, 2019 307.50 307.50 307.50 307.50 100 -4.35(-1.39%)
Dec 12, 2019 311.85 311.85 311.85 311.85 3 -0.24(-0.08%)
Dec 11, 2019 304.71 312.09 304.71 312.09 172 +6.59(+2.16%)
Dec 10, 2019 304.71 305.50 304.71 305.50 64 +0.00(+0.00%)
Dec 09, 2019 305.00 305.50 303.02 305.50 501 -4.48(-1.45%)
Dec 06, 2019 307.00 310.98 307.00 309.98 100 +5.24(+1.72%)
Dec 05, 2019 308.00 308.00 302.00 304.74 249 -4.26(-1.38%)
Dec 03, 2019 309.00 309.00 309.00 0 +3.22(+1.05%)
Dec 02, 2019 306.50 309.00 302.56 305.78 264 -9.22(-2.93%)
Nov 29, 2019 315.00 315.00 315.00 315.00 100 +2.20(+0.70%)
Nov 27, 2019 308.00 312.80 308.00 312.80 300 +8.64(+2.84%)
Nov 26, 2019 306.00 308.66 303.80 304.16 126 -0.84(-0.28%)
Nov 25, 2019 305.43 305.43 303.00 305.00 111 +3.67(+1.22%)
Nov 22, 2019 301.83 301.83 301.33 301.33 200 -1.80(-0.59%)
Nov 21, 2019 302.87 303.12 302.87 303.12 150 +2.62(+0.87%)
Nov 20, 2019 302.00 302.00 300.50 300.50 265 -1.50(-0.50%)
Nov 19, 2019 302.00 302.00 302.00 302.00 130 +3.00(+1.00%)
Nov 18, 2019 299.00 299.00 299.00 299.00 116 -0.10(-0.03%)
Nov 14, 2019 299.10 299.10 299.10 0 +3.45(+1.17%)
Nov 13, 2019 293.02 295.65 290.60 295.65 730 -3.35(-1.12%)
Nov 12, 2019 298.00 299.00 295.31 299.00 347 +1.96(+0.66%)
Nov 11, 2019 298.00 298.00 297.00 297.04 159 -5.84(-1.93%)
Nov 08, 2019 299.99 302.88 297.00 302.88 100 +1.80(+0.60%)
Nov 07, 2019 305.62 306.70 301.08 301.08 50 +4.78(+1.61%)
Nov 06, 2019 304.50 304.51 296.22 296.30 506 -12.38(-4.01%)
Nov 05, 2019 314.58 314.58 308.68 308.68 75 -10.85(-3.40%)
Nov 04, 2019 318.00 319.53 318.00 319.53 272 +4.23(+1.34%)
Nov 01, 2019 313.23 315.30 313.23 315.30 100 +5.30(+1.71%)
Oct 31, 2019 312.46 312.46 310.00 310.00 261 +1.72(+0.56%)
Oct 30, 2019 308.28 308.28 308.28 308.28 267 -1.14(-0.37%)
Oct 29, 2019 305.22 309.42 305.22 309.42 167 +2.39(+0.78%)
Oct 28, 2019 311.93 311.93 307.03 307.03 351 +0.53(+0.17%)
Oct 25, 2019 305.15 306.50 305.15 306.50 300 +1.31(+0.43%)
Oct 24, 2019 301.00 305.41 301.00 305.19 570 +0.07(+0.02%)
Oct 23, 2019 304.45 306.10 304.45 305.12 147 -9.46(-3.01%)
Oct 22, 2019 308.04 314.58 308.04 314.58 3,779 +0.37(+0.12%)
Oct 21, 2019 316.82 316.82 314.20 314.21 167 -2.65(-0.84%)
Oct 18, 2019 312.57 317.50 311.66 316.86 100 -0.08(-0.03%)
Oct 17, 2019 311.64 316.94 311.64 316.94 153 +5.74(+1.84%)
Oct 16, 2019 311.20 311.20 311.00 311.20 30 -3.66(-1.16%)
Oct 15, 2019 317.50 317.70 314.86 314.86 495 +2.46(+0.79%)
Oct 14, 2019 309.96 312.40 309.95 312.40 132 +2.80(+0.90%)
Oct 11, 2019 305.14 309.79 305.14 309.60 100 -1.90(-0.61%)
Oct 10, 2019 305.85 311.50 305.85 311.50 105 +2.78(+0.90%)
Oct 09, 2019 308.72 308.72 308.72 308.72 60 +9.74(+3.26%)
Oct 08, 2019 298.98 298.98 298.98 298.98 1,540 -1.02(-0.34%)
Oct 07, 2019 296.72 301.46 296.72 300.00 59 +4.27(+1.44%)
Oct 02, 2019 295.73 295.73 295.73 0 -10.83(-3.53%)
Oct 01, 2019 308.81 308.81 306.26 306.56 70 -2.94(-0.95%)
Sep 30, 2019 309.71 310.49 309.50 309.50 324 +1.00(+0.32%)
Sep 27, 2019 308.63 312.70 307.57 308.50 200 +10.50(+3.53%)
Sep 25, 2019 298.00 298.00 298.00 0 -2.30(-0.76%)
Sep 24, 2019 300.29 300.29 300.29 300.29 10 +2.67(+0.90%)
Sep 23, 2019 300.52 300.52 297.58 297.62 190 -1.78(-0.59%)
Sep 20, 2019 300.82 307.06 299.20 299.40 100 -2.10(-0.70%)
Sep 19, 2019 305.54 305.54 301.50 301.50 436 +1.20(+0.40%)
Sep 18, 2019 304.32 304.32 300.30 300.30 162 -1.94(-0.64%)
Sep 17, 2019 300.99 302.24 300.99 302.24 435 +5.20(+1.75%)
Sep 16, 2019 294.32 297.04 294.32 297.04 68 -2.38(-0.79%)
Sep 13, 2019 299.42 299.42 299.42 299.42 100 +3.60(+1.22%)
Sep 11, 2019 295.82 295.82 295.82 0 -7.68(-2.53%)
Sep 10, 2019 297.74 303.50 296.90 303.50 515 -7.90(-2.54%)
Sep 09, 2019 309.43 311.40 303.45 311.40 26 +5.97(+1.95%)
Sep 06, 2019 305.43 305.43 305.43 305.43 100 +4.45(+1.48%)
Sep 05, 2019 300.00 303.00 300.00 300.98 197 +2.28(+0.76%)
Sep 04, 2019 298.30 300.00 298.30 298.70 22 +4.85(+1.65%)
Sep 03, 2019 301.35 301.35 293.85 293.85 15 -4.87(-1.63%)
Aug 30, 2019 297.62 300.50 297.62 298.72 100 +2.58(+0.87%)
Aug 29, 2019 292.64 296.14 292.64 296.14 530 +4.04(+1.38%)
Aug 28, 2019 290.39 293.35 290.39 292.10 134 -3.22(-1.09%)
Aug 27, 2019 295.32 295.32 295.32 295.32 13 +1.88(+0.64%)
Aug 26, 2019 293.44 293.44 293.44 293.44 5,033 +1.63(+0.56%)
Aug 23, 2019 287.72 295.00 286.50 291.81 300 +2.74(+0.95%)
Aug 22, 2019 291.22 292.00 289.07 289.07 293 -7.14(-2.41%)
Aug 21, 2019 296.21 296.21 296.21 296.21 2 +4.09(+1.40%)
Aug 20, 2019 288.06 292.12 288.06 292.12 23 +6.12(+2.14%)
Aug 19, 2019 288.01 290.18 285.30 286.00 454 +2.18(+0.77%)
Aug 16, 2019 287.37 288.21 283.82 283.82 400 +0.44(+0.16%)
Aug 15, 2019 286.42 287.46 283.38 283.38 833 +1.78(+0.63%)
Aug 14, 2019 287.64 287.64 281.60 281.60 360 -12.27(-4.18%)
Aug 13, 2019 288.75 295.00 288.75 293.88 100 +1.61(+0.55%)
Aug 12, 2019 290.85 296.44 290.85 292.27 744 +2.82(+0.97%)
Aug 09, 2019 293.30 293.30 288.75 289.45 100 -13.60(-4.49%)
Aug 08, 2019 296.11 303.05 284.66 303.05 535 -4.40(-1.43%)
Aug 06, 2019 307.45 307.45 307.45 0 +12.00(+4.06%)
Aug 05, 2019 303.51 303.51 295.45 295.45 346 -16.28(-5.22%)
Aug 02, 2019 313.13 315.53 311.73 311.73 200 -14.87(-4.55%)
Aug 01, 2019 329.56 329.56 326.60 326.60 36 +0.60(+0.18%)
Jul 31, 2019 321.35 326.50 321.35 326.00 31 +12.61(+4.02%)
Jul 30, 2019 311.00 315.45 311.00 313.39 100 -11.07(-3.41%)
Jul 29, 2019 323.83 324.46 323.58 324.46 36 +2.20(+0.68%)
Jul 26, 2019 317.97 322.26 317.97 322.26 100 +4.80(+1.51%)
Jul 25, 2019 316.51 317.46 315.95 317.46 349 +2.95(+0.94%)
Jul 24, 2019 316.31 316.31 314.51 314.51 31 -6.49(-2.02%)
Jul 23, 2019 318.72 321.00 318.36 321.00 445 -0.44(-0.14%)
Jul 22, 2019 314.77 321.44 314.77 321.44 2,601 +10.64(+3.42%)
Jul 19, 2019 310.75 310.80 310.75 310.80 100 -6.08(-1.92%)
Jul 18, 2019 316.88 316.88 316.88 316.88 250 +4.38(+1.40%)
Jul 17, 2019 314.61 314.61 311.79 312.50 183 -2.12(-0.67%)
Jul 16, 2019 312.34 314.62 312.34 314.62 278 +0.11(+0.03%)
Jul 15, 2019 314.51 314.51 314.51 314.51 714 +3.60(+1.16%)
Jul 12, 2019 310.91 310.91 310.91 310.91 400 -7.09(-2.23%)
Jul 11, 2019 314.00 318.00 314.00 318.00 61 +3.70(+1.18%)
Jul 10, 2019 316.32 316.46 314.30 314.30 1,195 +0.18(+0.06%)
Jul 09, 2019 314.00 314.55 312.59 314.12 579 -1.14(-0.36%)
Jul 08, 2019 311.77 316.43 311.77 315.26 288 +6.48(+2.10%)
Jul 05, 2019 308.78 308.78 308.78 308.78 100 -4.67(-1.49%)
Jul 03, 2019 312.57 313.45 312.57 313.45 100 +2.95(+0.95%)
Jul 02, 2019 306.04 310.50 305.57 310.50 1,957 +2.70(+0.88%)
Jul 01, 2019 313.00 313.62 307.80 307.80 1,019 -5.75(-1.83%)
Jun 28, 2019 307.40 313.55 307.40 313.55 100 +6.15(+2.00%)
Jun 27, 2019 304.35 307.40 304.35 307.40 418 -2.22(-0.72%)
Jun 26, 2019 305.13 309.62 305.13 309.62 350 +9.62(+3.21%)
Jun 25, 2019 300.00 300.00 300.00 300.00 25 -4.80(-1.57%)
Jun 24, 2019 300.49 304.80 300.49 304.80 55 -0.01(-0.00%)
Jun 21, 2019 304.81 304.81 304.81 304.81 100 +3.37(+1.12%)
Jun 20, 2019 302.63 302.63 301.44 301.44 30 +0.24(+0.08%)
Jun 19, 2019 301.20 301.20 301.20 301.20 3 -6.00(-1.95%)
Jun 18, 2019 302.00 307.56 302.00 307.20 102 +13.74(+4.68%)
Jun 17, 2019 293.46 293.46 293.46 293.46 13 -0.96(-0.33%)
Jun 14, 2019 290.75 294.45 289.45 294.42 100 +1.66(+0.57%)
Jun 13, 2019 290.00 292.76 290.00 292.76 1,028 +2.88(+0.99%)
Jun 12, 2019 292.61 292.61 289.88 289.88 50 -7.12(-2.40%)
Jun 11, 2019 300.90 301.33 292.50 296.99 118 -2.76(-0.92%)
Jun 10, 2019 302.00 302.00 299.75 299.75 2 +0.55(+0.18%)
Jun 07, 2019 297.50 299.20 297.50 299.20 100 +8.04(+2.76%)
Jun 06, 2019 291.53 291.53 290.37 291.16 18 +3.79(+1.32%)
Jun 05, 2019 287.37 287.37 287.37 287.37 7 -0.87(-0.30%)
Jun 04, 2019 288.24 288.24 288.24 288.24 92 -2.90(-1.00%)
Jun 03, 2019 291.14 291.14 291.14 291.14 1 +3.44(+1.20%)
May 31, 2019 285.00 287.70 285.00 287.70 100 +2.20(+0.77%)
May 30, 2019 285.50 285.50 285.50 285.50 25 -6.91(-2.36%)
May 29, 2019 292.41 292.41 292.41 292.41 1 -5.17(-1.74%)
May 28, 2019 297.26 297.58 293.14 297.58 452 +6.56(+2.25%)
May 24, 2019 291.66 291.86 288.28 291.02 400 -1.23(-0.42%)
May 23, 2019 286.49 292.25 286.49 292.25 222 -3.01(-1.02%)
May 22, 2019 293.00 295.26 293.00 295.26 7 +7.26(+2.52%)
May 21, 2019 285.11 288.00 285.11 288.00 333 +4.81(+1.70%)
May 20, 2019 283.18 283.18 283.18 283.18 1 -3.68(-1.28%)
May 17, 2019 284.80 286.86 282.88 286.86 1,400 +4.86(+1.72%)
May 16, 2019 278.39 282.51 277.40 282.00 1,934 -2.62(-0.92%)
May 15, 2019 278.97 284.75 275.20 284.62 112 +2.21(+0.78%)
May 14, 2019 281.96 282.41 281.96 282.41 161 +10.01(+3.67%)
May 13, 2019 276.23 279.63 272.40 272.40 2,056 -14.60(-5.09%)
May 10, 2019 286.20 287.00 282.04 287.00 200 +4.70(+1.66%)
May 09, 2019 277.47 282.30 277.31 282.30 218 -7.70(-2.66%)
May 08, 2019 282.07 290.00 282.07 290.00 62 +4.35(+1.52%)
May 06, 2019 285.65 285.65 285.65 0 +7.90(+2.85%)
May 03, 2019 273.18 281.45 272.65 277.75 12,100 +17.75(+6.83%)
May 02, 2019 260.00 260.00 254.00 260.00 90 +0.00(+0.00%)
May 01, 2019 260.00 260.00 260.00 1,800 +0.00(+0.00%)
Apr 30, 2019 256.19 260.00 256.19 260.00 2,754 +5.12(+2.01%)
Apr 29, 2019 256.41 256.41 252.10 254.88 8,863 -1.68(-0.65%)
Apr 26, 2019 256.57 256.60 253.00 256.56 100 -0.72(-0.28%)
Apr 25, 2019 257.28 257.28 257.28 257.28 1 -1.02(-0.39%)
Apr 24, 2019 256.22 258.30 256.22 258.30 29 -0.32(-0.12%)
Apr 23, 2019 259.05 259.05 258.62 258.62 110 -10.53(-3.91%)
Apr 22, 2019 265.25 269.15 260.00 269.15 73 +9.64(+3.71%)
Apr 18, 2019 259.51 259.51 259.51 259.51 100 +0.01(+0.00%)
Apr 17, 2019 259.29 259.50 259.25 259.50 9 -5.31(-2.01%)
Apr 16, 2019 264.45 264.81 264.45 264.81 3 +8.91(+3.48%)
Apr 15, 2019 255.90 255.90 255.90 255.90 5 +2.43(+0.96%)
Apr 11, 2019 253.47 253.47 253.47 0 -0.66(-0.26%)
Apr 10, 2019 251.90 254.13 251.90 254.13 7 +2.23(+0.89%)
Apr 09, 2019 255.86 256.49 251.90 251.90 67 -0.94(-0.37%)
Apr 08, 2019 256.26 256.80 252.10 252.84 36 -4.05(-1.58%)
Apr 05, 2019 256.11 257.33 253.97 256.90 100 +1.45(+0.57%)
Apr 04, 2019 249.12 256.55 249.12 255.45 7,220 +5.45(+2.18%)
Apr 03, 2019 252.66 252.66 249.91 250.00 4,639 +4.09(+1.66%)
Apr 02, 2019 247.30 248.00 245.91 245.91 16 +3.54(+1.46%)
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.