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

Adidas Ag (OP: ADDDF )

239.59 -0.69 (-0.29%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 13, 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 (%)
Dec 31, 2020 365.50 365.50 365.50 177 -5.50(-1.48%)
Dec 30, 2020 373.80 373.80 366.00 371.00 177 -0.90(-0.24%)
Dec 29, 2020 374.15 374.15 362.10 371.90 171 +4.05(+1.10%)
Dec 28, 2020 352.20 367.85 352.20 367.85 210 +21.40(+6.18%)
Dec 24, 2020 346.45 346.45 346.45 346.45 100 -11.55(-3.23%)
Dec 23, 2020 356.58 358.00 356.58 358.00 170 -1.75(-0.49%)
Dec 22, 2020 353.10 360.30 353.10 359.75 56 +12.65(+3.64%)
Dec 21, 2020 351.16 356.90 346.81 347.10 1,279 -12.99(-3.61%)
Dec 18, 2020 357.50 360.09 350.51 360.09 200 -2.41(-0.66%)
Dec 17, 2020 365.67 367.35 362.50 362.50 469 +7.51(+2.12%)
Dec 16, 2020 350.78 354.99 350.78 354.99 20 +3.16(+0.90%)
Dec 15, 2020 353.00 353.00 351.83 351.83 2 -1.67(-0.47%)
Dec 14, 2020 349.00 353.50 346.00 353.50 232 +9.80(+2.85%)
Dec 11, 2020 346.22 346.30 340.50 343.70 400 -5.30(-1.52%)
Dec 10, 2020 349.00 351.50 349.00 349.00 32 +4.60(+1.34%)
Dec 09, 2020 344.00 347.80 342.00 344.40 377 +4.40(+1.29%)
Dec 08, 2020 339.87 341.22 339.86 340.00 144 +2.48(+0.73%)
Dec 07, 2020 335.73 338.00 335.73 337.52 52 +6.38(+1.93%)
Dec 04, 2020 331.14 331.14 331.14 331.14 100 -1.36(-0.41%)
Dec 03, 2020 327.51 332.50 327.51 332.50 130 +8.30(+2.56%)
Dec 02, 2020 325.52 327.80 324.20 324.20 46 -8.79(-2.64%)
Dec 01, 2020 322.59 333.00 322.59 332.99 132 +6.68(+2.05%)
Nov 30, 2020 326.00 326.31 326.00 326.31 18 +0.36(+0.11%)
Nov 27, 2020 326.69 326.69 325.95 325.95 500 +0.13(+0.04%)
Nov 25, 2020 327.32 327.32 325.82 325.82 100 -6.60(-1.99%)
Nov 23, 2020 332.42 332.42 332.42 0 -0.36(-0.11%)
Nov 20, 2020 330.44 334.71 330.44 332.78 100 -2.15(-0.64%)
Nov 19, 2020 334.93 334.93 334.93 334.93 17 +2.83(+0.85%)
Nov 18, 2020 332.11 339.99 332.10 332.10 104 +0.82(+0.25%)
Nov 17, 2020 325.24 331.28 325.24 331.28 105 +9.47(+2.94%)
Nov 16, 2020 325.96 329.26 321.81 321.81 65 +2.48(+0.78%)
Nov 13, 2020 315.33 323.81 315.33 319.33 1,200 -4.67(-1.44%)
Nov 12, 2020 325.80 326.43 324.00 324.00 1,063 -9.00(-2.70%)
Nov 11, 2020 327.52 333.49 325.00 333.00 422 +1.25(+0.38%)
Nov 10, 2020 327.94 334.49 327.40 331.75 1,438 -18.70(-5.34%)
Nov 09, 2020 359.27 359.97 348.90 350.45 536 +16.56(+4.96%)
Nov 06, 2020 328.71 333.90 324.01 333.89 100 +3.99(+1.21%)
Nov 05, 2020 324.76 329.90 324.76 329.90 327 +12.21(+3.84%)
Nov 04, 2020 311.99 318.70 309.20 317.69 366 +4.54(+1.45%)
Nov 03, 2020 310.65 313.15 309.26 313.15 57 +15.45(+5.19%)
Nov 02, 2020 302.03 303.60 297.70 297.70 376 -4.29(-1.42%)
Oct 30, 2020 302.95 302.95 300.00 301.99 100 -1.01(-0.33%)
Oct 29, 2020 301.28 305.61 300.00 303.00 609 +1.00(+0.33%)
Oct 28, 2020 307.64 307.64 300.00 302.00 568 -18.00(-5.62%)
Oct 27, 2020 325.00 325.00 320.00 320.00 25 -8.06(-2.46%)
Oct 26, 2020 332.00 332.00 323.50 328.06 236 -5.34(-1.60%)
Oct 23, 2020 338.70 338.70 329.90 333.40 100 +4.13(+1.25%)
Oct 22, 2020 329.27 329.27 329.27 329.27 214 +7.88(+2.45%)
Oct 21, 2020 331.34 331.34 321.39 321.39 1,635 -17.57(-5.18%)
Oct 20, 2020 334.32 338.96 334.32 338.96 23 +7.41(+2.23%)
Oct 19, 2020 332.61 332.61 331.55 331.55 21 +12.85(+4.03%)
Oct 15, 2020 318.70 318.70 318.70 0 -12.05(-3.64%)
Oct 14, 2020 338.36 338.36 330.75 330.75 200 -6.34(-1.88%)
Oct 13, 2020 333.31 337.09 333.31 337.09 45 -2.06(-0.61%)
Oct 12, 2020 335.29 339.15 335.29 339.15 197 +11.25(+3.43%)
Oct 09, 2020 330.99 333.18 327.90 327.90 100 +6.90(+2.15%)
Oct 08, 2020 321.00 321.00 321.00 321.00 2 -4.00(-1.23%)
Oct 07, 2020 326.58 326.58 325.00 325.00 38 +4.60(+1.44%)
Oct 06, 2020 325.95 326.00 320.20 320.40 128 -2.56(-0.79%)
Oct 05, 2020 319.64 322.96 319.64 322.96 43 -1.98(-0.61%)
Oct 02, 2020 319.95 324.94 319.95 324.94 100 +2.39(+0.74%)
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.