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 (%)
Feb 28, 2020 268.80 274.75 264.85 273.00 300 -11.00(-3.87%)
Feb 27, 2020 284.00 287.45 284.00 284.00 27 +4.00(+1.43%)
Feb 26, 2020 285.00 288.90 278.50 280.00 447 -5.20(-1.82%)
Feb 25, 2020 291.09 295.00 285.20 285.20 487 -2.79(-0.97%)
Feb 24, 2020 290.00 291.00 285.09 287.99 1,627 -16.91(-5.55%)
Feb 21, 2020 309.50 310.60 304.54 304.90 400 -4.60(-1.48%)
Feb 20, 2020 309.77 309.77 309.30 309.50 588 -6.55(-2.07%)
Feb 19, 2020 317.02 318.36 312.84 316.05 714 +9.79(+3.20%)
Feb 18, 2020 308.32 310.50 306.23 306.26 338 -8.64(-2.74%)
Feb 14, 2020 314.90 314.90 314.90 314.90 100 +4.27(+1.38%)
Feb 13, 2020 310.90 310.90 310.62 310.62 95 -7.38(-2.32%)
Feb 12, 2020 317.58 318.00 315.07 318.00 709 +3.60(+1.15%)
Feb 11, 2020 310.80 314.40 310.80 314.40 950 +3.96(+1.28%)
Feb 10, 2020 316.40 316.40 310.20 310.44 1,489 -9.56(-2.99%)
Feb 07, 2020 319.74 320.00 313.00 320.00 100 +0.25(+0.08%)
Feb 06, 2020 320.78 320.78 317.49 319.75 135 -4.25(-1.31%)
Feb 05, 2020 319.00 324.00 319.00 324.00 203 -0.07(-0.02%)
Feb 04, 2020 320.36 324.07 320.36 324.07 134 +9.82(+3.13%)
Feb 03, 2020 314.87 317.48 313.04 314.25 722 -2.74(-0.86%)
Jan 31, 2020 322.00 322.00 312.65 316.99 400 -7.53(-2.32%)
Jan 30, 2020 322.69 324.52 322.69 324.52 20 -3.83(-1.16%)
Jan 29, 2020 328.36 328.36 328.35 328.35 8 -2.65(-0.80%)
Jan 27, 2020 331.00 331.00 331.00 0 -12.11(-3.53%)
Jan 24, 2020 344.87 344.87 343.11 343.11 100 +2.06(+0.60%)
Jan 23, 2020 347.06 347.06 341.05 341.05 97 -7.05(-2.03%)
Jan 22, 2020 347.77 349.11 347.02 348.10 37 +4.45(+1.29%)
Jan 21, 2020 347.19 347.19 342.38 343.65 114 -5.35(-1.53%)
Jan 17, 2020 347.86 349.00 343.60 349.00 100 -4.50(-1.27%)
Jan 16, 2020 352.90 353.50 346.00 353.50 153 -3.50(-0.98%)
Jan 15, 2020 352.92 357.00 352.45 357.00 11,383 +7.00(+2.00%)
Jan 14, 2020 348.00 350.00 348.00 350.00 430 +4.80(+1.39%)
Jan 13, 2020 341.81 348.50 341.81 345.20 136 +0.02(+0.01%)
Jan 10, 2020 345.04 345.54 343.50 345.18 100 +2.50(+0.73%)
Jan 09, 2020 344.84 346.60 342.68 342.68 2,016 +6.38(+1.90%)
Jan 08, 2020 331.49 340.00 331.49 336.30 234 +8.41(+2.57%)
Jan 07, 2020 330.46 330.46 327.89 327.89 1,626 +4.65(+1.44%)
Jan 06, 2020 323.24 323.24 323.24 323.24 100 +0.69(+0.21%)
Jan 03, 2020 322.55 322.55 322.55 322.55 100 -4.45(-1.36%)
Jan 02, 2020 327.00 327.00 327.00 327.00 21 +0.00(+0.00%)
Dec 31, 2019 327.00 327.00 327.00 327.00 100 +2.45(+0.75%)
Dec 30, 2019 326.49 326.49 324.55 324.55 8 -6.85(-2.07%)
Dec 27, 2019 327.90 331.40 327.63 331.40 700 +11.40(+3.56%)
Dec 26, 2019 317.85 327.90 317.85 320.00 58 -0.20(-0.06%)
Dec 24, 2019 327.90 327.90 320.20 320.20 100 -6.80(-2.08%)
Dec 23, 2019 327.00 327.00 327.00 327.00 1 +0.00(+0.00%)
Dec 20, 2019 327.00 327.00 327.00 327.00 100 +8.60(+2.70%)
Dec 19, 2019 320.44 322.60 318.40 318.40 32 -4.13(-1.28%)
Dec 18, 2019 320.29 322.53 320.29 322.53 83 +3.92(+1.23%)
Dec 17, 2019 321.92 321.92 317.20 318.61 115 +2.00(+0.63%)
Dec 16, 2019 317.93 317.93 316.60 316.60 124 +9.10(+2.96%)
Dec 13, 2019 307.50 307.50 307.50 307.50 100 -4.35(-1.39%)
Dec 12, 2019 311.85 311.85 311.85 311.85 3 -0.24(-0.08%)
Dec 11, 2019 304.71 312.09 304.71 312.09 172 +6.59(+2.16%)
Dec 10, 2019 304.71 305.50 304.71 305.50 64 +0.00(+0.00%)
Dec 09, 2019 305.00 305.50 303.02 305.50 501 -4.48(-1.45%)
Dec 06, 2019 307.00 310.98 307.00 309.98 100 +5.24(+1.72%)
Dec 05, 2019 308.00 308.00 302.00 304.74 249 -4.26(-1.38%)
Dec 03, 2019 309.00 309.00 309.00 0 +3.22(+1.05%)
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.