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

Adidas Ag (OP: ADDDF )

249.12 -0.76 (-0.31%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 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 (%)
Jun 29, 2018 218.50 221.20 217.04 217.04 202 +7.00(+3.33%)
Jun 28, 2018 210.73 211.11 210.04 210.04 205 -8.36(-3.83%)
Jun 27, 2018 219.12 220.50 218.40 218.40 79 -2.10(-0.95%)
Jun 25, 2018 220.50 220.50 220.50 0 -2.96(-1.32%)
Jun 22, 2018 222.95 223.50 220.76 223.46 42 +2.96(+1.34%)
Jun 21, 2018 220.54 220.54 220.50 220.50 12 -0.65(-0.29%)
Jun 20, 2018 218.40 221.15 217.76 221.15 275 +2.83(+1.30%)
Jun 19, 2018 220.00 221.81 218.32 218.32 231 -10.02(-4.39%)
Jun 18, 2018 226.76 228.34 226.76 228.34 453 -5.66(-2.42%)
Jun 15, 2018 234.82 234.82 234.00 234.00 3 +4.30(+1.87%)
Jun 14, 2018 234.40 234.40 229.70 229.70 141 +1.34(+0.59%)
Jun 13, 2018 228.17 228.17 228.17 228.36 1,085 -4.19(-1.80%)
Jun 12, 2018 235.04 235.04 232.30 232.55 19 -3.06(-1.30%)
Jun 11, 2018 231.54 235.61 231.54 235.61 1,158 +2.41(+1.03%)
Jun 08, 2018 232.54 233.20 232.54 233.20 22 -1.40(-0.60%)
Jun 07, 2018 235.78 235.78 233.00 234.60 603 -6.36(-2.64%)
Jun 06, 2018 235.57 241.00 235.57 240.96 6,572 +12.96(+5.68%)
Jun 05, 2018 229.00 229.00 228.00 228.00 79 +1.78(+0.79%)
Jun 04, 2018 231.30 231.30 226.22 226.22 124 +0.18(+0.08%)
Jun 01, 2018 225.00 226.04 225.00 226.04 154 +1.04(+0.46%)
May 31, 2018 229.10 229.58 223.05 225.00 239 -2.40(-1.06%)
May 30, 2018 227.84 227.84 227.40 227.40 201 +4.40(+1.97%)
May 29, 2018 226.26 226.26 223.00 223.00 91 -0.71(-0.32%)
May 25, 2018 223.71 223.71 223.71 0 -5.69(-2.48%)
May 24, 2018 230.89 230.89 229.40 229.40 19 +1.40(+0.61%)
May 23, 2018 225.00 228.10 224.74 228.00 212 -4.00(-1.72%)
May 22, 2018 226.98 232.81 226.98 232.00 534 +3.44(+1.51%)
May 21, 2018 233.92 233.92 228.56 228.56 110 +0.86(+0.38%)
May 18, 2018 227.76 227.76 227.70 227.70 26 -2.45(-1.06%)
May 17, 2018 232.34 232.34 227.87 230.15 24 -0.90(-0.39%)
May 16, 2018 226.00 231.05 226.00 231.05 4 +5.11(+2.26%)
May 15, 2018 223.00 226.62 221.91 225.94 112 -1.56(-0.69%)
May 14, 2018 224.26 228.33 224.25 227.50 538 -0.50(-0.22%)
May 11, 2018 225.00 228.00 225.00 228.00 157 +3.00(+1.33%)
May 10, 2018 227.00 231.47 225.00 225.00 72 +0.00(+0.00%)
May 09, 2018 223.97 227.50 223.97 225.00 152 -3.00(-1.32%)
May 08, 2018 230.50 230.50 228.00 228.00 29 -3.50(-1.51%)
May 07, 2018 230.53 234.50 230.53 231.50 162 +0.18(+0.08%)
May 04, 2018 229.87 232.00 227.15 231.32 1,703 -3.48(-1.48%)
May 03, 2018 233.67 235.82 232.00 234.80 8,107 -14.71(-5.90%)
May 02, 2018 246.44 250.00 246.44 249.51 215 +7.37(+3.04%)
May 01, 2018 241.40 247.17 241.40 242.14 153 -3.86(-1.57%)
Apr 30, 2018 248.79 248.79 244.11 246.00 31 -3.50(-1.40%)
Apr 27, 2018 247.50 249.55 245.93 249.50 741 +4.48(+1.83%)
Apr 26, 2018 248.24 248.24 245.02 245.02 545 -2.98(-1.20%)
Apr 25, 2018 247.00 248.00 244.50 248.00 333 +1.80(+0.73%)
Apr 24, 2018 251.51 252.53 246.20 246.20 786 -13.02(-5.02%)
Apr 23, 2018 260.18 260.18 257.00 259.22 2,553 -0.35(-0.13%)
Apr 20, 2018 261.13 261.13 256.25 259.57 25 +1.57(+0.61%)
Apr 19, 2018 258.90 258.90 258.00 258.00 317 -6.74(-2.55%)
Apr 18, 2018 267.97 267.97 264.74 264.74 4,808 +0.74(+0.28%)
Apr 17, 2018 265.91 265.92 261.50 264.00 742 +2.02(+0.77%)
Apr 16, 2018 261.01 261.98 261.01 261.98 387 +2.98(+1.15%)
Apr 13, 2018 258.27 259.00 258.27 259.00 5,109 +0.30(+0.12%)
Apr 12, 2018 255.10 258.71 255.10 258.70 15,693 +5.21(+2.06%)
Apr 11, 2018 256.27 257.21 253.49 253.49 410 -2.36(-0.92%)
Apr 10, 2018 254.41 255.88 254.41 255.85 129 +5.85(+2.34%)
Apr 09, 2018 246.78 252.32 246.78 250.00 152 -0.15(-0.06%)
Apr 06, 2018 247.89 250.15 246.00 250.15 215 -0.85(-0.34%)
Apr 05, 2018 249.25 251.25 249.25 251.00 20,202 +7.96(+3.28%)
Apr 04, 2018 240.51 245.86 240.51 243.04 237 +3.04(+1.27%)
Apr 03, 2018 243.69 243.69 240.00 240.00 19 -5.96(-2.42%)
Apr 02, 2018 241.00 246.89 239.18 245.96 194 +0.71(+0.29%)
Mar 29, 2018 245.25 245.25 245.25 0 +9.43(+4.00%)
Mar 28, 2018 240.96 241.32 235.82 235.82 386 -7.60(-3.12%)
Mar 27, 2018 242.48 243.42 239.29 243.42 46 -1.83(-0.75%)
Mar 26, 2018 244.39 245.25 238.92 245.25 73 +2.71(+1.12%)
Mar 23, 2018 246.50 246.50 241.97 242.54 433 -2.38(-0.97%)
Mar 22, 2018 244.00 245.02 240.00 244.92 210 +2.92(+1.21%)
Mar 21, 2018 241.50 246.46 241.50 242.00 816 +5.00(+2.11%)
Mar 20, 2018 240.85 240.95 237.00 237.00 179 -2.00(-0.84%)
Mar 19, 2018 239.60 239.66 234.54 239.00 822 -4.04(-1.66%)
Mar 16, 2018 242.01 243.04 237.94 243.04 1,159 +2.80(+1.17%)
Mar 15, 2018 233.37 240.30 233.31 240.24 215 +9.57(+4.15%)
Mar 14, 2018 234.94 235.00 230.04 230.67 683 +18.09(+8.51%)
Mar 13, 2018 211.38 212.58 209.98 212.58 102 +3.23(+1.54%)
Mar 12, 2018 212.00 214.99 209.35 209.35 323 -2.83(-1.33%)
Mar 09, 2018 211.86 212.18 211.86 212.18 114 -5.46(-2.51%)
Mar 08, 2018 219.74 219.74 217.64 217.64 56 +0.64(+0.29%)
Mar 07, 2018 218.23 218.40 215.00 217.00 97 -1.26(-0.58%)
Mar 06, 2018 217.66 218.30 214.30 218.26 166 +1.79(+0.83%)
Mar 05, 2018 216.47 216.47 216.47 216.47 48 +3.91(+1.84%)
Mar 02, 2018 213.90 213.90 212.56 212.56 222 -0.29(-0.14%)
Mar 01, 2018 218.48 219.60 212.85 212.85 504 -7.90(-3.58%)
Feb 28, 2018 226.88 226.88 220.75 220.75 512 -3.71(-1.65%)
Feb 27, 2018 220.50 224.46 220.50 224.46 150 +2.32(+1.04%)
Feb 26, 2018 221.75 225.70 221.75 222.14 39 +0.34(+0.15%)
Feb 23, 2018 221.80 221.80 221.80 221.80 14 -2.02(-0.90%)
Feb 21, 2018 223.82 223.82 223.82 0 -0.86(-0.38%)
Feb 20, 2018 224.00 226.90 224.00 224.68 134 -1.32(-0.58%)
Feb 16, 2018 226.00 226.00 226.00 0 +6.42(+2.92%)
Feb 15, 2018 223.41 223.41 219.58 219.58 5 +0.04(+0.02%)
Feb 14, 2018 220.00 220.00 219.00 219.54 88 +0.54(+0.25%)
Feb 13, 2018 216.05 219.00 215.35 219.00 111 -2.10(-0.95%)
Feb 12, 2018 221.10 221.10 217.10 221.10 217 +0.66(+0.30%)
Feb 09, 2018 218.57 220.46 212.13 220.44 371 +4.99(+2.32%)
Feb 08, 2018 216.62 219.43 215.45 215.45 16 -11.31(-4.99%)
Feb 07, 2018 226.00 226.00 223.39 226.76 445 +5.06(+2.28%)
Feb 06, 2018 212.72 221.70 212.72 221.70 307 +5.95(+2.76%)
Feb 05, 2018 223.22 223.22 215.65 215.75 2,972 -10.55(-4.66%)
Feb 02, 2018 224.15 228.40 224.15 226.30 6 -4.80(-2.08%)
Feb 01, 2018 231.10 231.10 231.10 231.10 224 -0.90(-0.39%)
Jan 31, 2018 230.70 233.50 230.70 232.00 338 +2.00(+0.87%)
Jan 30, 2018 230.76 230.76 227.25 230.00 153 +3.50(+1.55%)
Jan 29, 2018 227.39 229.55 225.79 226.50 87 -1.18(-0.52%)
Jan 26, 2018 228.10 228.10 227.62 227.68 47 -1.32(-0.58%)
Jan 25, 2018 227.60 229.03 226.69 229.00 29,761 -1.50(-0.65%)
Jan 24, 2018 230.50 230.50 230.50 230.50 100 +2.00(+0.88%)
Jan 23, 2018 225.00 228.96 225.00 228.50 276 +3.54(+1.57%)
Jan 22, 2018 225.30 225.30 221.20 224.96 482 +2.96(+1.33%)
Jan 19, 2018 217.30 226.10 217.30 222.00 1,962 +13.96(+6.71%)
Jan 18, 2018 206.40 208.04 206.40 208.04 387 +1.69(+0.82%)
Jan 17, 2018 202.30 206.35 202.30 206.35 68 -1.60(-0.77%)
Jan 16, 2018 205.60 209.75 205.50 207.95 578 +0.34(+0.16%)
Jan 12, 2018 207.61 207.61 207.61 0 +5.61(+2.78%)
Jan 11, 2018 200.00 202.00 200.00 202.00 8,026 +3.00(+1.51%)
Jan 10, 2018 203.50 203.50 199.00 199.00 208 -4.46(-2.19%)
Jan 09, 2018 203.10 203.46 203.10 203.46 67 -4.85(-2.33%)
Jan 08, 2018 209.20 209.20 205.50 208.31 403 -0.65(-0.31%)
Jan 05, 2018 209.05 209.05 206.00 208.96 579 +2.96(+1.44%)
Jan 04, 2018 204.45 207.00 204.45 206.00 416 +6.45(+3.23%)
Jan 03, 2018 202.00 202.90 199.55 199.55 35 -3.26(-1.61%)
Jan 02, 2018 201.30 203.10 199.50 202.81 346 +3.25(+1.63%)
Dec 29, 2017 199.56 199.56 199.56 0 -0.01(-0.01%)
Dec 28, 2017 202.38 202.40 199.57 199.57 75 -3.43(-1.69%)
Dec 27, 2017 204.80 204.80 202.09 203.00 48 -1.36(-0.67%)
Dec 26, 2017 199.00 204.36 199.00 204.36 67 +1.90(+0.94%)
Dec 22, 2017 201.00 202.46 201.00 202.46 425 +2.46(+1.23%)
Dec 21, 2017 203.00 203.00 200.00 200.00 12 -2.00(-0.99%)
Dec 20, 2017 201.60 202.00 201.54 202.00 1,029 -1.04(-0.51%)
Dec 19, 2017 204.55 204.55 203.04 203.04 126 -2.96(-1.44%)
Dec 18, 2017 203.55 206.00 203.50 206.00 138 +4.46(+2.21%)
Dec 15, 2017 201.54 201.54 201.54 201.54 112 +4.04(+2.05%)
Dec 14, 2017 201.70 201.70 197.50 197.50 150 -1.00(-0.50%)
Dec 13, 2017 199.75 199.80 197.29 198.50 429 -3.65(-1.81%)
Dec 12, 2017 206.40 206.45 202.15 202.15 188 -3.20(-1.56%)
Dec 11, 2017 209.20 209.20 205.35 205.35 673 -8.75(-4.09%)
Dec 08, 2017 211.65 214.10 210.60 214.10 29 +3.60(+1.71%)
Dec 07, 2017 210.05 214.06 210.00 210.50 20 -1.07(-0.51%)
Dec 06, 2017 212.00 212.00 210.00 211.57 1,657 +1.57(+0.75%)
Dec 05, 2017 209.55 210.00 207.25 210.00 349 -1.10(-0.52%)
Dec 04, 2017 209.39 211.10 209.39 211.10 102 +3.00(+1.44%)
Dec 01, 2017 210.00 210.00 208.10 208.10 92 -0.40(-0.19%)
Nov 30, 2017 210.00 210.50 207.50 208.50 1,160 -3.40(-1.60%)
Nov 29, 2017 212.80 214.61 209.50 211.90 2,011 +0.30(+0.14%)
Nov 27, 2017 211.60 211.60 211.60 0 -2.40(-1.12%)
Nov 24, 2017 217.00 217.00 213.20 214.00 219 -1.65(-0.77%)
Nov 22, 2017 218.85 218.85 214.05 215.65 618 -2.85(-1.30%)
Nov 21, 2017 217.04 221.00 217.04 218.50 679 +0.04(+0.02%)
Nov 20, 2017 218.46 218.46 217.04 218.46 124 -2.04(-0.93%)
Nov 17, 2017 220.00 220.50 220.00 220.50 190 +1.90(+0.87%)
Nov 15, 2017 218.60 218.60 218.60 0 -0.55(-0.25%)
Nov 14, 2017 218.60 222.01 218.60 219.15 87 +9.55(+4.56%)
Nov 10, 2017 209.60 209.60 209.60 0 +4.10(+2.00%)
Nov 09, 2017 207.10 207.40 203.05 205.50 31,449 -10.00(-4.64%)
Nov 08, 2017 214.00 215.50 211.65 215.50 161 +1.95(+0.91%)
Nov 07, 2017 212.00 213.55 212.00 213.55 9 +1.05(+0.49%)
Nov 06, 2017 210.75 214.05 210.75 212.50 575 -6.00(-2.75%)
Nov 03, 2017 219.30 219.30 217.00 218.50 1,063 -1.50(-0.68%)
Nov 02, 2017 218.75 220.00 218.75 220.00 12,570 +2.00(+0.92%)
Nov 01, 2017 220.15 220.15 218.00 218.00 45,349 -5.99(-2.67%)
Oct 31, 2017 224.51 224.55 221.80 223.99 301 +3.34(+1.51%)
Oct 30, 2017 220.90 222.85 220.65 220.65 12,539 -0.30(-0.14%)
Oct 27, 2017 220.95 220.95 220.95 220.95 3 +1.75(+0.80%)
Oct 25, 2017 219.20 219.20 219.20 0 -1.30(-0.59%)
Oct 24, 2017 222.25 222.25 220.50 220.50 500 +2.45(+1.12%)
Oct 23, 2017 217.95 221.25 217.95 218.05 204 -4.60(-2.07%)
Oct 20, 2017 219.06 222.65 219.06 222.65 114 +0.19(+0.09%)
Oct 19, 2017 221.95 222.46 219.50 222.46 559 -1.04(-0.47%)
Oct 18, 2017 223.00 223.50 223.00 223.50 28 -1.04(-0.46%)
Oct 17, 2017 225.50 225.96 224.54 224.54 533 -0.75(-0.33%)
Oct 16, 2017 225.55 227.95 225.29 225.29 347 -1.96(-0.86%)
Oct 13, 2017 228.20 230.05 227.25 227.25 252 -0.35(-0.15%)
Oct 12, 2017 228.55 228.55 227.60 227.60 31 -0.95(-0.42%)
Oct 11, 2017 230.46 230.46 228.50 228.55 522 -3.00(-1.30%)
Oct 10, 2017 230.85 231.55 230.85 231.55 270 +3.05(+1.33%)
Oct 09, 2017 226.55 228.50 226.55 228.50 219 +3.25(+1.44%)
Oct 06, 2017 223.48 225.25 223.45 225.25 33 -0.47(-0.21%)
Oct 05, 2017 226.50 229.00 225.72 225.72 16 -3.27(-1.43%)
Oct 04, 2017 228.89 228.99 228.89 228.99 35 +0.23(+0.10%)
Oct 03, 2017 230.00 232.21 228.76 228.76 414 +0.26(+0.11%)
Oct 02, 2017 230.00 231.96 228.50 228.50 169 +4.00(+1.78%)
Sep 29, 2017 225.23 227.50 224.40 224.50 212 +4.30(+1.95%)
Sep 28, 2017 221.53 223.00 219.60 220.20 994 -1.60(-0.72%)
Sep 27, 2017 218.05 221.80 218.05 221.80 501 +1.80(+0.82%)
Sep 26, 2017 225.55 225.55 219.85 220.00 1,538 -7.20(-3.17%)
Sep 25, 2017 230.00 230.00 227.20 227.20 175 -3.81(-1.65%)
Sep 22, 2017 231.33 232.01 229.00 231.01 993 +0.01(+0.00%)
Sep 21, 2017 231.00 231.00 229.05 231.00 297 +0.00(+0.00%)
Sep 20, 2017 233.00 233.46 229.85 231.00 727 -2.00(-0.86%)
Sep 19, 2017 234.46 235.05 233.00 233.00 15 -0.40(-0.17%)
Sep 18, 2017 236.77 237.05 233.30 233.40 541 -4.26(-1.79%)
Sep 15, 2017 237.99 237.99 234.80 237.66 186 +4.21(+1.80%)
Sep 14, 2017 233.05 236.36 233.05 233.45 65 -1.55(-0.66%)
Sep 13, 2017 237.99 237.99 235.00 235.00 69 -2.95(-1.24%)
Sep 12, 2017 237.00 237.95 235.50 237.95 131 +0.49(+0.21%)
Sep 11, 2017 234.05 237.50 234.05 237.46 677 +4.46(+1.91%)
Sep 08, 2017 236.00 236.00 233.00 233.00 122 -0.50(-0.21%)
Sep 07, 2017 235.50 235.50 233.50 233.50 11 +4.00(+1.74%)
Sep 06, 2017 229.46 229.50 229.46 229.50 7 +4.63(+2.06%)
Sep 05, 2017 226.99 227.00 224.87 224.87 7 +0.17(+0.08%)
Sep 01, 2017 226.20 227.46 224.70 224.70 143 -0.91(-0.40%)
Aug 31, 2017 223.15 225.61 222.50 225.61 307 +3.15(+1.42%)
Aug 30, 2017 220.50 222.46 220.50 222.46 47,409 +1.01(+0.46%)
Aug 29, 2017 218.50 221.45 218.50 221.45 24 +0.91(+0.41%)
Aug 28, 2017 220.25 220.54 220.25 220.54 35 -1.71(-0.77%)
Aug 25, 2017 222.25 222.25 222.25 222.25 69 +0.75(+0.34%)
Aug 24, 2017 222.50 225.05 221.50 221.50 85 -2.90(-1.29%)
Aug 23, 2017 220.90 224.40 220.80 224.40 79 +2.40(+1.08%)
Aug 22, 2017 221.60 224.51 221.60 222.00 90 +1.50(+0.68%)
Aug 21, 2017 223.35 223.35 220.50 220.50 18 -3.00(-1.34%)
Aug 18, 2017 219.25 223.50 216.70 223.50 204 +0.00(+0.00%)
Aug 17, 2017 226.60 226.60 223.50 223.50 97 -3.10(-1.37%)
Aug 16, 2017 228.65 228.65 226.60 226.60 39 -0.40(-0.18%)
Aug 15, 2017 227.00 227.00 226.50 227.00 14 -0.04(-0.02%)
Aug 14, 2017 228.45 230.00 227.00 227.04 88 +1.54(+0.68%)
Aug 11, 2017 224.08 225.50 224.05 225.50 39 +0.25(+0.11%)
Aug 10, 2017 225.90 226.60 223.54 225.25 698 +0.05(+0.02%)
Aug 09, 2017 229.22 229.25 225.20 225.20 125 -9.80(-4.17%)
Aug 08, 2017 232.50 235.00 232.50 235.00 24 +0.20(+0.09%)
Aug 07, 2017 235.00 236.25 234.80 234.80 203 +1.60(+0.69%)
Aug 04, 2017 234.86 235.10 233.20 233.20 139 +3.45(+1.50%)
Aug 03, 2017 230.66 230.95 227.60 229.75 1,138 +3.60(+1.59%)
Aug 02, 2017 226.84 226.84 225.45 226.15 103 -1.85(-0.81%)
Aug 01, 2017 228.50 228.50 225.25 228.00 5,172 +0.00(+0.00%)
Jul 31, 2017 229.00 229.00 228.00 228.00 1,004 -0.01(-0.00%)
Jul 28, 2017 223.06 228.04 222.41 228.01 465 +8.06(+3.66%)
Jul 27, 2017 209.09 219.95 206.00 219.95 3,969 +14.41(+7.01%)
Jul 26, 2017 206.96 206.96 205.54 205.54 12 +1.04(+0.51%)
Jul 25, 2017 205.89 205.98 204.50 204.50 3,019 +0.50(+0.25%)
Jul 24, 2017 207.62 207.62 204.00 204.00 21 -5.25(-2.51%)
Jul 21, 2017 209.17 209.25 209.17 209.25 25 +1.75(+0.84%)
Jul 20, 2017 208.49 209.00 207.50 207.50 450 +0.00(+0.00%)
Jul 19, 2017 205.00 207.50 205.00 207.50 37 +0.50(+0.24%)
Jul 18, 2017 209.65 209.65 207.00 207.00 141 -3.00(-1.43%)
Jul 17, 2017 207.23 210.00 207.23 210.00 578 +6.50(+3.19%)
Jul 13, 2017 203.50 203.50 203.50 7,120 +0.50(+0.25%)
Jul 12, 2017 205.47 205.47 201.75 203.00 1,417 +3.00(+1.50%)
Jul 11, 2017 199.85 200.77 198.67 200.00 5,063 +1.75(+0.88%)
Jul 10, 2017 198.50 198.50 198.25 198.25 426 -1.75(-0.88%)
Jul 07, 2017 200.25 200.25 200.00 200.00 98 +0.00(+0.00%)
Jul 06, 2017 200.00 200.00 200.00 200.00 32 -0.96(-0.48%)
Jul 05, 2017 202.00 202.00 199.50 200.96 95 +7.76(+4.02%)
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.