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

Adidas Ag (OP: ADDDF )

249.88 +0.33 (+0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 23, 2012 75.00 75.00 75.00 75.00 107 -2.33(-3.01%)
May 21, 2012 77.33 77.33 77.33 0 +2.43(+3.24%)
May 18, 2012 74.90 74.90 74.90 74.90 280 -4.52(-5.69%)
May 10, 2012 79.42 79.42 79.42 0 +0.02(+0.03%)
May 09, 2012 78.30 79.40 78.30 79.40 600 +0.00(+0.00%)
May 08, 2012 79.45 79.45 79.40 79.40 1,400 -2.40(-2.93%)
May 07, 2012 81.80 81.80 81.80 81.80 624 -1.33(-1.60%)
May 02, 2012 83.13 83.13 83.13 0 -0.04(-0.05%)
Apr 30, 2012 83.17 83.17 83.17 0 +8.77(+11.79%)
Apr 23, 2012 74.40 74.40 74.40 0 -3.61(-4.63%)
Apr 20, 2012 78.01 78.01 78.01 78.01 300 -0.99(-1.25%)
Apr 17, 2012 79.00 79.00 79.00 0 +0.60(+0.77%)
Apr 16, 2012 78.14 78.40 78.14 78.40 3,050 -0.27(-0.34%)
Apr 12, 2012 78.67 78.67 78.67 0 +1.78(+2.31%)
Apr 11, 2012 76.89 76.89 76.89 76.89 1,950 +1.29(+1.71%)
Apr 10, 2012 75.60 75.60 75.60 75.60 57,200 -5.61(-6.91%)
Apr 02, 2012 81.21 81.21 81.21 0 +4.91(+6.44%)
Mar 29, 2012 76.30 76.30 76.30 76.30 0 -1.85(-2.37%)
Mar 26, 2012 78.15 78.15 78.15 0 +0.28(+0.36%)
Mar 19, 2012 77.87 77.87 77.87 0 -0.23(-0.29%)
Mar 14, 2012 78.10 78.10 78.10 0 +4.22(+5.71%)
Mar 07, 2012 73.88 73.88 73.88 0 -5.07(-6.42%)
Mar 05, 2012 78.95 78.95 78.95 0 -0.66(-0.83%)
Mar 01, 2012 79.61 79.61 79.61 0 +1.31(+1.67%)
Feb 27, 2012 78.30 78.30 78.30 0 -0.40(-0.51%)
Feb 24, 2012 78.80 78.85 78.70 78.70 954 +0.10(+0.13%)
Feb 21, 2012 78.60 78.60 78.60 0 -0.28(-0.35%)
Feb 17, 2012 78.88 78.88 78.88 78.88 16,015 +0.68(+0.87%)
Feb 16, 2012 77.40 78.20 77.40 78.20 900 +2.77(+3.67%)
Feb 08, 2012 75.43 75.43 75.43 0 -0.28(-0.37%)
Feb 06, 2012 75.71 75.71 75.71 0 +1.19(+1.60%)
Feb 02, 2012 74.52 74.52 74.52 0 +2.12(+2.93%)
Jan 31, 2012 72.40 72.40 72.40 0 -2.25(-3.01%)
Jan 26, 2012 74.65 74.65 74.65 74.65 0 +3.34(+4.68%)
Jan 25, 2012 71.31 71.31 71.31 71.31 150 -0.62(-0.86%)
Jan 18, 2012 71.93 71.93 71.93 0 +3.20(+4.66%)
Jan 10, 2012 68.73 68.73 68.73 0 +3.50(+5.37%)
Jan 06, 2012 65.23 65.23 65.23 0 +0.33(+0.51%)
Dec 28, 2011 64.90 64.90 64.90 0 -0.25(-0.38%)
Dec 27, 2011 65.15 65.15 65.15 65.15 100 -0.74(-1.12%)
Dec 23, 2011 65.89 65.89 65.89 65.89 300 +2.29(+3.60%)
Dec 13, 2011 63.60 63.60 63.60 63.60 0 +0.23(+0.36%)
Dec 12, 2011 63.37 63.37 63.37 63.37 100 -3.43(-5.13%)
Dec 09, 2011 66.80 66.80 66.80 66.80 26,000 -0.55(-0.82%)
Dec 05, 2011 67.35 67.35 67.35 0 -2.04(-2.94%)
Dec 02, 2011 69.74 69.74 69.39 69.39 410 +3.47(+5.26%)
Nov 28, 2011 65.92 65.92 65.92 0 +0.82(+1.26%)
Nov 23, 2011 65.10 65.10 65.10 0 -0.54(-0.82%)
Nov 21, 2011 65.64 65.64 65.64 0 -5.97(-8.34%)
Nov 14, 2011 71.61 71.61 71.61 71.61 0 -0.05(-0.07%)
Nov 03, 2011 71.66 71.66 71.66 0 -0.35(-0.49%)
Oct 31, 2011 72.01 72.01 72.01 0 -1.44(-1.96%)
Oct 27, 2011 73.45 73.45 73.45 0 +6.26(+9.32%)
Oct 18, 2011 67.19 67.19 67.19 0 -1.82(-2.64%)
Oct 13, 2011 69.01 69.01 69.01 0 -0.11(-0.16%)
Oct 12, 2011 69.52 69.52 68.95 69.12 1,130 +2.52(+3.78%)
Oct 11, 2011 66.60 66.60 66.60 66.60 5,970 -0.11(-0.16%)
Oct 10, 2011 66.71 66.71 66.71 66.71 200 +2.89(+4.53%)
Oct 07, 2011 63.82 63.82 63.82 63.82 200 +2.90(+4.76%)
Sep 30, 2011 60.92 60.92 60.92 0 -5.51(-8.29%)
Sep 27, 2011 66.43 66.43 66.43 66.43 0 +1.98(+3.07%)
Sep 23, 2011 64.45 64.45 64.45 0 -3.17(-4.69%)
Sep 20, 2011 67.62 67.62 67.62 0 +0.17(+0.25%)
Sep 16, 2011 67.45 67.45 67.45 0 -0.75(-1.10%)
Sep 15, 2011 67.80 68.35 67.80 68.20 553 +3.10(+4.76%)
Sep 13, 2011 65.10 65.10 65.10 65.10 0 -0.35(-0.53%)
Sep 08, 2011 65.45 65.45 65.45 65.45 0 +2.95(+4.72%)
Sep 06, 2011 62.50 62.50 62.50 11,810 -3.60(-5.45%)
Sep 02, 2011 66.20 66.20 66.10 66.10 200 -3.35(-4.82%)
Aug 31, 2011 69.45 69.45 69.45 0 +5.78(+9.08%)
Aug 19, 2011 63.67 63.67 63.67 0 -1.16(-1.79%)
Aug 18, 2011 64.83 64.83 64.83 64.83 100 -4.12(-5.98%)
Aug 17, 2011 69.15 69.15 68.95 68.95 400 +0.40(+0.58%)
Aug 11, 2011 68.55 68.55 68.55 0 +4.15(+6.44%)
Aug 08, 2011 64.40 64.40 64.40 64.40 0 -4.00(-5.85%)
Aug 04, 2011 68.40 68.40 68.40 68.40 0 -7.80(-10.24%)
Jul 21, 2011 76.20 76.20 76.20 0 -4.94(-6.09%)
Jul 15, 2011 81.14 81.14 81.14 0 +2.29(+2.90%)
Jul 14, 2011 78.85 78.85 78.85 78.85 200 -0.90(-1.13%)
Jul 13, 2011 79.75 79.75 79.75 79.75 420 +3.50(+4.59%)
Jul 12, 2011 76.25 76.25 76.25 76.25 240 -4.60(-5.69%)
Jul 05, 2011 80.85 80.85 80.85 0 +1.02(+1.28%)
Jul 01, 2011 79.83 79.83 79.83 79.83 115 +0.93(+1.18%)
Jun 29, 2011 78.90 78.90 78.90 0 +2.01(+2.61%)
Jun 28, 2011 76.56 76.89 76.56 76.89 608 +2.71(+3.65%)
Jun 27, 2011 74.18 74.18 74.18 74.18 300 +0.76(+1.04%)
Jun 24, 2011 73.42 73.42 73.42 73.42 400 +0.67(+0.92%)
Jun 23, 2011 72.75 72.75 72.75 72.75 100 -2.05(-2.74%)
Jun 21, 2011 74.80 74.80 74.80 0 +2.75(+3.82%)
Jun 15, 2011 72.05 72.05 72.05 0 +0.24(+0.33%)
Jun 09, 2011 71.81 71.81 71.81 0 +0.81(+1.14%)
Jun 08, 2011 71.00 71.00 71.00 71.00 1,400 -3.05(-4.12%)
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.