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

Adidas Ag (OP: ADDDF )

239.85 -8.42 (-3.39%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 21, 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 (%)
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%)
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.