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 (%)
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%)
Apr 01, 2019 242.32 242.37 242.32 242.37 10 +0.55(+0.23%)
Mar 29, 2019 241.82 241.82 241.82 241.82 100 +2.90(+1.21%)
Mar 28, 2019 242.00 243.29 238.92 238.92 123 -4.80(-1.97%)
Mar 27, 2019 243.98 243.98 239.00 243.72 512 +5.67(+2.38%)
Mar 26, 2019 245.50 245.50 238.05 238.05 142 -0.87(-0.36%)
Mar 25, 2019 238.20 239.60 237.00 238.92 65 +3.92(+1.67%)
Mar 22, 2019 235.00 235.00 235.00 235.00 100 +0.00(+0.00%)
Mar 21, 2019 239.53 239.53 235.00 235.00 11 -5.00(-2.08%)
Mar 20, 2019 240.00 240.00 240.00 240.00 1,251 +2.98(+1.26%)
Mar 18, 2019 237.02 237.02 237.02 0 -2.98(-1.24%)
Mar 15, 2019 240.00 240.00 240.00 240.00 100 -0.27(-0.11%)
Mar 14, 2019 239.00 240.27 239.00 240.27 572 +10.82(+4.72%)
Mar 13, 2019 231.60 233.80 229.45 229.45 101 -9.76(-4.08%)
Mar 12, 2019 241.20 241.20 234.93 239.21 540 +3.21(+1.36%)
Mar 08, 2019 236.00 236.00 236.00 0 -7.55(-3.10%)
Mar 07, 2019 241.15 243.55 239.30 243.55 852 -4.80(-1.93%)
Mar 06, 2019 245.30 248.35 245.30 248.35 6 +0.99(+0.40%)
Mar 05, 2019 242.33 247.36 242.33 247.36 14 +3.36(+1.38%)
Mar 04, 2019 246.93 246.93 241.60 244.00 157 -2.45(-0.99%)
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.