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

Adidas Ag (OP: ADDDF )

242.12 +2.71 (+1.13%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 3, 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 31, 2023 180.88 180.88 177.62 178.15 325 +1.24(+0.70%)
Oct 30, 2023 173.38 180.31 173.38 176.91 1,256 +0.16(+0.09%)
Oct 27, 2023 173.64 182.50 173.64 176.75 1,152 +1.02(+0.58%)
Oct 26, 2023 177.85 177.85 171.76 175.73 527 -4.61(-2.55%)
Oct 25, 2023 179.53 181.44 179.41 180.34 340 -2.25(-1.23%)
Oct 24, 2023 186.15 186.15 179.09 182.59 294 +2.21(+1.23%)
Oct 23, 2023 179.25 180.38 176.74 180.38 909 -0.75(-0.41%)
Oct 20, 2023 180.00 181.99 179.75 181.12 726 -3.38(-1.83%)
Oct 19, 2023 184.25 185.69 181.80 184.50 520 -1.25(-0.67%)
Oct 18, 2023 186.62 186.75 182.82 185.75 967 -0.62(-0.33%)
Oct 17, 2023 179.02 187.82 179.02 186.37 601 +6.31(+3.51%)
Oct 16, 2023 177.68 181.33 178.27 180.06 3,226 +4.44(+2.53%)
Oct 13, 2023 178.31 178.31 175.62 175.62 559 -3.38(-1.89%)
Oct 12, 2023 183.00 183.00 177.25 179.00 410 -1.28(-0.71%)
Oct 11, 2023 184.25 184.25 180.19 180.28 339 -0.02(-0.01%)
Oct 10, 2023 179.40 180.91 178.00 180.30 610 +4.18(+2.37%)
Oct 09, 2023 177.00 177.00 174.44 176.12 548 +5.06(+2.95%)
Oct 06, 2023 165.59 171.07 165.59 171.07 724 +5.69(+3.44%)
Oct 05, 2023 166.00 166.00 163.00 165.38 879 -5.29(-3.10%)
Oct 04, 2023 169.64 172.50 169.60 170.66 389 +2.16(+1.28%)
Oct 03, 2023 170.00 170.00 166.50 168.50 409 -4.38(-2.53%)
Oct 02, 2023 176.00 176.00 172.88 172.88 620 -2.32(-1.32%)
Sep 29, 2023 179.75 179.75 175.19 175.19 337 +9.32(+5.62%)
Sep 28, 2023 164.46 167.50 164.27 165.88 560 -0.07(-0.04%)
Sep 27, 2023 169.00 169.00 164.03 165.94 816 -2.96(-1.75%)
Sep 26, 2023 171.81 171.81 167.29 168.90 949 -2.67(-1.56%)
Sep 25, 2023 171.82 171.57 171.56 171.57 260 -2.67(-1.53%)
Sep 22, 2023 174.03 175.00 174.03 174.25 384 +0.53(+0.31%)
Sep 21, 2023 173.84 174.41 169.06 173.72 840 -5.12(-2.86%)
Sep 20, 2023 177.75 179.62 177.75 178.83 421 +1.40(+0.79%)
Sep 19, 2023 176.85 177.53 173.26 177.43 564 -4.48(-2.46%)
Sep 18, 2023 185.26 185.26 181.79 181.91 407 -3.85(-2.07%)
Sep 15, 2023 184.06 185.76 184.06 185.76 382 +5.80(+3.23%)
Sep 14, 2023 181.56 182.30 178.10 179.96 320 -4.33(-2.35%)
Sep 13, 2023 185.00 185.56 182.29 184.28 1,150 -5.09(-2.69%)
Sep 12, 2023 188.35 189.38 186.41 189.38 120 -1.57(-0.82%)
Sep 11, 2023 193.56 193.56 187.75 190.94 88 +1.48(+0.78%)
Sep 08, 2023 188.60 189.77 185.79 189.46 296 +0.46(+0.24%)
Sep 07, 2023 186.97 192.00 185.08 189.00 4,337 -4.85(-2.50%)
Sep 06, 2023 197.76 197.76 192.04 193.85 375 -3.53(-1.79%)
Sep 05, 2023 199.33 199.33 192.00 197.38 82 -1.74(-0.87%)
Sep 01, 2023 202.43 202.43 196.13 199.11 125 -2.02(-1.00%)
Aug 31, 2023 203.00 203.31 200.71 201.13 319 +1.42(+0.71%)
Aug 30, 2023 201.41 205.00 199.71 199.71 126 -0.98(-0.49%)
Aug 29, 2023 198.24 200.69 192.06 200.69 174 +6.69(+3.45%)
Aug 28, 2023 198.50 199.00 190.63 194.00 744 +3.80(+2.00%)
Aug 25, 2023 192.50 194.85 188.03 190.19 318 -0.17(-0.09%)
Aug 24, 2023 192.84 194.00 188.72 190.36 665 -3.64(-1.88%)
Aug 23, 2023 193.00 194.94 191.00 194.00 1,345 -3.70(-1.87%)
Aug 22, 2023 200.00 201.48 197.59 197.70 142 -9.03(-4.37%)
Aug 21, 2023 204.19 206.73 201.82 206.73 183 +8.34(+4.21%)
Aug 18, 2023 197.51 200.31 197.51 198.39 100 -3.73(-1.84%)
Aug 17, 2023 205.55 205.55 202.12 202.12 190 +0.24(+0.12%)
Aug 16, 2023 201.35 201.97 200.50 201.88 150 +4.28(+2.16%)
Aug 15, 2023 197.66 200.12 193.00 197.60 330 +0.41(+0.21%)
Aug 14, 2023 199.60 201.42 196.36 197.19 218 +0.19(+0.09%)
Aug 11, 2023 197.24 197.54 197.00 197.00 102 -4.85(-2.40%)
Aug 10, 2023 202.03 203.04 197.29 201.85 165 +6.84(+3.50%)
Aug 09, 2023 201.56 201.56 194.45 195.01 117 +3.01(+1.57%)
Aug 08, 2023 193.72 193.89 192.00 192.00 55 -8.00(-4.00%)
Aug 07, 2023 201.88 201.88 195.34 200.00 176 +1.00(+0.51%)
Aug 04, 2023 200.63 201.00 196.79 199.00 239 +4.77(+2.45%)
Aug 03, 2023 200.86 202.00 194.23 194.23 168 +0.47(+0.24%)
Aug 02, 2023 198.00 198.19 193.76 193.76 64 -8.62(-4.26%)
Aug 01, 2023 202.59 206.00 202.15 202.38 124 -1.87(-0.91%)
Jul 31, 2023 204.36 207.40 204.24 204.24 732 +2.14(+1.06%)
Jul 28, 2023 205.56 205.78 199.21 202.10 305 +4.39(+2.22%)
Jul 27, 2023 201.55 204.88 196.36 197.72 214 -1.28(-0.65%)
Jul 26, 2023 198.14 200.09 196.88 199.00 187 +0.86(+0.43%)
Jul 25, 2023 202.33 205.75 195.52 198.14 655 +3.64(+1.87%)
Jul 24, 2023 196.16 197.75 191.52 194.50 104 +3.78(+1.98%)
Jul 21, 2023 194.76 195.50 190.71 190.72 154 -3.00(-1.55%)
Jul 20, 2023 194.45 194.45 187.16 193.72 1,071 +0.24(+0.13%)
Jul 19, 2023 192.63 193.95 192.15 193.48 431 -1.77(-0.91%)
Jul 18, 2023 194.55 196.95 192.29 195.25 1,124 +0.70(+0.36%)
Jul 17, 2023 196.59 196.85 193.50 194.55 90 -0.42(-0.22%)
Jul 14, 2023 196.93 196.93 194.00 194.97 181 -2.28(-1.15%)
Jul 13, 2023 196.65 198.00 193.29 197.25 258 +3.38(+1.74%)
Jul 12, 2023 192.00 196.62 191.25 193.88 217 +4.84(+2.56%)
Jul 11, 2023 192.20 192.20 186.36 189.04 94 +3.03(+1.63%)
Jul 10, 2023 180.87 187.23 180.87 186.01 569 +5.51(+3.05%)
Jul 07, 2023 180.88 183.58 180.50 180.50 167 +0.40(+0.22%)
Jul 06, 2023 183.20 183.20 177.42 180.10 614 -8.08(-4.30%)
Jul 05, 2023 191.12 195.30 188.19 188.19 283 -7.07(-3.62%)
Jul 03, 2023 196.43 196.49 191.76 195.25 1,088 -0.69(-0.35%)
Jun 30, 2023 196.63 198.00 192.68 195.95 930 +2.88(+1.49%)
Jun 29, 2023 187.46 195.70 186.12 193.07 528 +6.07(+3.25%)
Jun 28, 2023 195.09 196.50 187.00 187.00 521 -9.13(-4.65%)
Jun 27, 2023 193.19 196.19 187.71 196.13 139 +3.85(+2.00%)
Jun 26, 2023 188.71 197.62 188.71 192.28 800 -0.31(-0.16%)
Jun 23, 2023 196.60 196.60 192.20 192.59 324 -6.85(-3.43%)
Jun 22, 2023 199.95 199.95 197.76 199.44 70,106 +1.50(+0.76%)
Jun 21, 2023 191.15 198.02 191.15 197.94 2,826 +10.05(+5.35%)
Jun 20, 2023 190.30 190.30 184.70 187.89 7,626 -3.26(-1.71%)
Jun 16, 2023 195.00 195.00 191.15 191.15 245 +0.16(+0.08%)
Jun 15, 2023 189.41 190.99 189.41 190.99 79 +3.61(+1.93%)
May 08, 2023 189.24 189.24 187.25 187.38 91 -0.75(-0.40%)
May 05, 2023 183.50 188.12 183.50 188.12 100 +18.38(+10.82%)
May 04, 2023 169.75 169.75 169.75 169.75 7,004 +0.29(+0.17%)
May 03, 2023 173.38 173.38 169.46 169.46 911 -5.41(-3.10%)
May 02, 2023 171.29 175.00 171.29 174.88 996 +3.78(+2.21%)
May 01, 2023 171.20 181.10 171.10 171.10 246 -3.90(-2.23%)
Apr 26, 2023 175.00 0 -1.00(-0.57%)
Apr 25, 2023 176.00 176.00 176.00 176.00 12 -1.52(-0.86%)
Apr 24, 2023 179.25 179.25 177.52 177.52 6 +0.27(+0.15%)
Apr 21, 2023 177.25 177.25 177.25 177.25 100 +5.00(+2.90%)
Apr 20, 2023 176.00 176.00 172.25 172.25 40 -4.75(-2.68%)
Apr 19, 2023 172.50 177.00 172.50 177.00 552 -1.00(-0.56%)
Apr 18, 2023 177.10 183.15 176.40 178.00 9,167 +1.75(+0.99%)
Apr 17, 2023 182.60 182.60 176.00 176.25 46 +0.25(+0.14%)
Apr 14, 2023 176.00 176.00 176.00 176.00 100 -3.06(-1.71%)
Apr 13, 2023 179.06 179.06 179.06 179.06 96 +0.56(+0.31%)
Apr 12, 2023 178.75 178.75 177.82 178.50 277 -2.00(-1.11%)
Apr 11, 2023 180.00 190.18 180.00 180.50 93 +3.00(+1.69%)
Apr 10, 2023 186.71 186.71 173.21 177.50 1,395 -0.76(-0.43%)
Apr 06, 2023 174.95 179.57 174.95 178.26 100 -0.50(-0.28%)
Apr 05, 2023 177.94 178.76 177.94 178.76 9 +1.51(+0.85%)
Apr 04, 2023 177.48 178.75 177.25 177.25 123 -0.12(-0.07%)
Apr 03, 2023 177.45 178.44 176.38 177.38 125 +1.38(+0.78%)
Mar 31, 2023 179.75 179.75 173.52 176.00 284 +9.75(+5.86%)
Mar 30, 2023 168.42 168.67 166.25 166.25 611 +10.00(+6.40%)
Mar 29, 2023 157.25 157.44 156.25 156.25 40 +6.50(+4.34%)
Mar 28, 2023 150.25 151.88 149.75 149.75 55 +1.38(+0.93%)
Mar 27, 2023 149.50 153.13 148.37 148.37 641 -1.33(-0.89%)
Mar 24, 2023 149.53 152.00 149.53 149.70 153 -2.56(-1.68%)
Mar 23, 2023 151.50 155.00 151.50 152.26 605 +1.01(+0.67%)
Mar 22, 2023 150.78 152.12 148.31 151.25 92,392 -0.19(-0.12%)
Mar 21, 2023 153.31 155.00 150.25 151.44 115,060 -1.62(-1.06%)
Mar 20, 2023 150.79 153.06 149.50 153.06 536 +1.44(+0.95%)
Mar 17, 2023 152.72 152.72 148.60 151.62 437 -0.56(-0.37%)
Mar 16, 2023 147.64 152.19 147.10 152.19 135 +2.44(+1.63%)
Mar 15, 2023 151.25 151.25 146.26 149.75 249 -7.88(-5.00%)
Mar 14, 2023 160.99 160.99 156.25 157.62 799 +1.94(+1.24%)
Mar 13, 2023 151.75 158.25 151.75 155.69 2,075 -1.31(-0.84%)
Mar 10, 2023 156.78 160.12 156.25 157.00 126 -2.25(-1.41%)
Mar 09, 2023 162.63 162.63 159.25 159.25 291 +5.06(+3.28%)
Mar 08, 2023 151.25 157.50 147.10 154.19 499 -0.44(-0.28%)
Mar 07, 2023 153.19 155.44 150.88 154.62 156 -3.33(-2.11%)
Mar 06, 2023 154.94 159.25 153.31 157.95 797 +3.08(+1.99%)
Mar 03, 2023 153.50 157.12 153.50 154.88 740 +2.51(+1.65%)
Mar 02, 2023 151.54 152.36 150.69 152.36 401 +1.99(+1.32%)
Mar 01, 2023 151.50 153.50 149.87 150.38 3,287 +0.56(+0.38%)
Feb 28, 2023 150.48 152.00 149.25 149.81 157 +2.81(+1.91%)
Feb 27, 2023 147.27 149.00 146.75 147.00 379 +3.25(+2.26%)
Feb 24, 2023 143.82 148.70 142.82 143.75 1,296 -4.10(-2.77%)
Feb 23, 2023 150.88 153.41 143.25 147.85 534 -3.03(-2.00%)
Feb 22, 2023 148.97 150.94 145.01 150.88 173,606 +2.85(+1.93%)
Feb 21, 2023 148.00 148.03 144.10 148.03 637 -4.85(-3.17%)
Feb 17, 2023 152.50 154.00 152.50 152.88 274 -1.88(-1.21%)
Feb 16, 2023 155.00 157.25 151.25 154.75 344 +6.25(+4.21%)
Feb 15, 2023 150.18 151.22 148.50 148.50 131 -0.62(-0.42%)
Feb 14, 2023 152.21 152.21 148.00 149.12 489 -0.25(-0.17%)
Feb 13, 2023 150.50 152.50 148.00 149.38 979 +0.25(+0.17%)
Feb 10, 2023 150.00 152.75 142.50 149.12 271 +5.90(+4.12%)
Feb 09, 2023 167.25 171.25 143.23 143.23 1,566 -21.83(-13.23%)
Feb 08, 2023 164.75 166.50 163.38 165.06 120 -0.50(-0.30%)
Feb 07, 2023 166.26 166.75 163.00 165.56 53 -4.73(-2.78%)
Feb 06, 2023 171.40 171.40 160.50 170.29 263 -5.06(-2.88%)
Feb 03, 2023 170.23 175.94 168.00 175.35 1,543 +4.04(+2.36%)
Feb 02, 2023 169.25 174.00 169.25 171.31 331 +6.56(+3.98%)
Feb 01, 2023 161.62 164.75 160.06 164.75 775 +5.75(+3.61%)
Jan 31, 2023 156.50 159.50 156.50 159.00 59 -1.38(-0.86%)
Jan 30, 2023 158.81 162.00 158.81 160.38 453 +0.38(+0.23%)
Jan 27, 2023 160.62 162.50 159.25 160.00 276 +3.06(+1.95%)
Jan 26, 2023 157.19 159.25 155.50 156.94 295 -1.25(-0.79%)
Jan 25, 2023 160.74 161.00 157.94 158.19 117 -2.56(-1.59%)
Jan 24, 2023 162.96 163.50 160.00 160.75 626 +0.62(+0.39%)
Jan 23, 2023 162.00 163.75 159.75 160.12 628 +2.50(+1.59%)
Jan 20, 2023 155.00 160.75 155.00 157.62 12,752 +3.62(+2.35%)
Jan 19, 2023 159.00 159.46 154.00 154.00 701 -7.62(-4.72%)
Jan 18, 2023 161.75 164.00 159.75 161.62 721 -0.75(-0.46%)
Jan 17, 2023 164.75 165.82 162.06 162.38 3,112 +3.38(+2.13%)
Jan 13, 2023 160.25 161.00 158.06 159.00 502 +0.12(+0.08%)
Jan 12, 2023 158.25 160.81 157.00 158.88 627 +5.18(+3.37%)
Jan 11, 2023 154.79 158.00 153.70 153.70 669 +2.82(+1.87%)
Jan 10, 2023 151.25 151.25 149.00 150.88 426 -1.12(-0.74%)
Jan 09, 2023 151.13 154.81 150.00 152.00 1,833 +2.07(+1.38%)
Jan 06, 2023 141.25 153.00 141.25 149.93 380 +2.30(+1.56%)
Jan 05, 2023 146.69 147.65 144.25 147.62 476 +7.25(+5.17%)
Jan 04, 2023 147.00 150.00 140.37 140.37 385 -0.19(-0.14%)
Jan 03, 2023 140.50 141.24 137.46 140.56 753 +3.10(+2.26%)
Dec 30, 2022 135.50 137.65 135.31 137.46 943 +0.90(+0.66%)
Dec 29, 2022 134.25 138.00 134.25 136.56 545 +1.62(+1.20%)
Dec 28, 2022 135.56 135.56 131.75 134.94 3,539 -1.94(-1.42%)
Dec 27, 2022 129.25 139.24 129.25 136.88 14,038 +6.40(+4.91%)
Dec 23, 2022 133.81 135.65 128.75 130.47 1,356 +0.56(+0.43%)
Dec 22, 2022 130.66 135.65 128.00 129.91 512 -1.09(-0.83%)
Dec 21, 2022 130.81 135.40 129.75 131.00 527 +0.75(+0.58%)
Dec 20, 2022 129.17 130.25 121.75 130.25 1,101 +0.69(+0.53%)
Dec 19, 2022 127.00 129.97 127.00 129.56 1,437 +2.06(+1.62%)
Dec 16, 2022 130.44 130.44 126.50 127.50 512 +2.81(+2.26%)
Dec 15, 2022 127.10 128.34 123.50 124.69 1,563 -5.75(-4.41%)
Dec 14, 2022 129.69 134.20 124.66 130.44 2,969 +0.44(+0.33%)
Dec 13, 2022 131.75 134.00 129.15 130.00 1,618 +8.00(+6.56%)
Dec 12, 2022 125.00 125.00 122.00 122.00 2,751 -1.75(-1.41%)
Dec 09, 2022 122.30 125.81 120.15 123.75 10,421 -1.00(-0.80%)
Dec 08, 2022 120.75 125.75 120.75 124.75 631 +3.91(+3.24%)
Dec 07, 2022 119.75 125.88 119.25 120.84 728 +0.84(+0.70%)
Dec 06, 2022 122.75 127.25 120.00 120.00 39,042 -6.00(-4.76%)
Dec 05, 2022 129.61 132.45 123.75 126.00 2,641 -2.31(-1.80%)
Dec 02, 2022 127.44 131.31 127.38 128.31 1,035 -0.38(-0.29%)
Dec 01, 2022 129.69 133.60 126.75 128.69 669 -0.31(-0.24%)
Nov 30, 2022 126.43 129.00 124.93 129.00 1,599 +3.00(+2.38%)
Nov 29, 2022 124.06 126.96 124.00 126.00 627 -0.44(-0.35%)
Nov 28, 2022 127.25 128.50 124.37 126.44 1,623 -0.81(-0.64%)
Nov 25, 2022 128.44 131.00 127.25 127.25 558 -0.75(-0.59%)
Nov 23, 2022 126.81 129.75 126.75 128.00 1,424 +2.92(+2.33%)
Nov 22, 2022 126.25 128.00 125.00 125.08 50,395 -0.67(-0.53%)
Nov 21, 2022 125.36 129.17 125.25 125.75 1,318 -10.00(-7.37%)
Nov 18, 2022 134.75 135.75 128.00 135.75 337 +6.48(+5.01%)
Nov 17, 2022 128.66 133.59 127.41 129.27 400 -0.95(-0.73%)
Nov 16, 2022 131.26 135.50 128.79 130.22 497 -5.45(-4.02%)
Nov 15, 2022 135.38 138.00 129.00 135.68 20,311 -0.26(-0.19%)
Nov 14, 2022 137.00 138.75 135.19 135.94 817 -0.69(-0.50%)
Nov 11, 2022 133.59 145.40 129.88 136.62 665 +9.76(+7.69%)
Nov 10, 2022 122.08 134.75 121.23 126.87 429 +8.74(+7.40%)
Nov 09, 2022 122.19 128.71 118.13 118.13 510 -0.68(-0.57%)
Nov 08, 2022 118.44 123.50 117.25 118.81 855 +4.87(+4.28%)
Nov 07, 2022 116.75 118.25 112.50 113.94 1,929 +0.22(+0.20%)
Nov 04, 2022 103.92 116.20 100.10 113.72 1,850 +22.34(+24.45%)
Nov 03, 2022 93.40 94.00 90.01 91.38 1,217 -3.40(-3.59%)
Nov 02, 2022 98.10 98.10 93.43 94.78 8,006 -5.35(-5.35%)
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.