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 (%)
Jan 31, 2022 270.80 281.80 262.20 281.80 637 +14.50(+5.42%)
Jan 28, 2022 254.87 267.80 254.87 267.30 898 -6.50(-2.37%)
Jan 27, 2022 269.70 274.80 266.45 273.80 1,244 -8.45(-2.99%)
Jan 26, 2022 272.55 282.37 272.43 282.25 933 +13.55(+5.04%)
Jan 25, 2022 273.80 273.80 263.14 268.70 1,152 -10.10(-3.62%)
Jan 24, 2022 277.00 279.00 270.20 278.80 1,554 -7.35(-2.57%)
Jan 21, 2022 286.50 293.35 280.00 286.15 2,838 -7.15(-2.44%)
Jan 20, 2022 298.00 298.00 285.40 293.30 1,028 +1.00(+0.34%)
Jan 19, 2022 293.80 293.80 284.76 292.30 229 +1.00(+0.34%)
Jan 18, 2022 293.80 293.80 287.39 291.30 1,733 +5.10(+1.78%)
Jan 14, 2022 286.20 0 +1.00(+0.35%)
Jan 13, 2022 300.75 300.75 285.01 285.20 723 +0.35(+0.12%)
Jan 12, 2022 284.85 294.55 284.73 284.85 137,059 -5.15(-1.78%)
Jan 11, 2022 298.30 300.30 283.20 290.00 1,060 +5.50(+1.93%)
Jan 10, 2022 285.00 286.07 270.67 284.50 1,780 -3.50(-1.22%)
Jan 07, 2022 285.95 288.00 275.00 288.00 439 -2.40(-0.83%)
Jan 06, 2022 290.40 290.60 280.75 290.40 987 -9.30(-3.10%)
Jan 05, 2022 292.55 299.90 292.35 299.70 155 +1.30(+0.44%)
Jan 04, 2022 298.55 298.55 288.85 298.40 125 -1.30(-0.43%)
Jan 03, 2022 285.75 299.90 285.35 299.70 2,312 +9.94(+3.43%)
Dec 31, 2021 295.00 296.80 279.81 289.76 515 -4.29(-1.46%)
Dec 30, 2021 288.90 296.00 281.79 294.05 477 +2.42(+0.83%)
Dec 29, 2021 293.00 294.36 285.74 291.63 1,024 -5.92(-1.99%)
Dec 28, 2021 293.76 297.55 282.88 297.55 643 +7.83(+2.70%)
Dec 27, 2021 290.00 295.50 280.48 289.72 1,907 -3.38(-1.15%)
Dec 23, 2021 288.85 293.10 277.55 293.10 708 +11.60(+4.12%)
Dec 22, 2021 276.71 290.05 273.70 281.50 911 +1.94(+0.69%)
Dec 21, 2021 284.36 284.36 270.00 279.56 1,598 -3.60(-1.27%)
Dec 20, 2021 270.21 283.16 267.00 283.16 1,607 +2.16(+0.77%)
Dec 17, 2021 288.04 291.45 277.26 281.00 1,328 +2.65(+0.95%)
Dec 16, 2021 287.50 294.23 278.35 278.35 1,940 -8.79(-3.06%)
Dec 15, 2021 278.92 289.78 275.69 287.14 1,906 +15.38(+5.66%)
Dec 14, 2021 287.62 287.62 271.71 271.76 742 -6.64(-2.39%)
Dec 13, 2021 290.00 290.00 278.08 278.40 1,369 -6.60(-2.32%)
Dec 10, 2021 290.00 290.80 285.00 285.00 1,031 -10.80(-3.65%)
Dec 09, 2021 299.76 299.76 290.20 295.80 629 -3.68(-1.23%)
Dec 08, 2021 298.62 300.42 290.65 299.48 819 -0.32(-0.11%)
Dec 07, 2021 294.72 301.25 294.72 299.80 993 +12.68(+4.42%)
Dec 06, 2021 292.75 294.75 280.60 287.12 838 +1.40(+0.49%)
Dec 03, 2021 289.49 289.49 275.20 285.72 1,041 -5.58(-1.92%)
Dec 02, 2021 286.29 291.99 285.70 291.30 1,014 -6.86(-2.30%)
Dec 01, 2021 300.30 300.30 289.70 298.16 1,079 +10.93(+3.81%)
Nov 30, 2021 293.84 293.84 285.20 287.23 631 -3.07(-1.06%)
Nov 29, 2021 294.64 294.84 279.31 290.30 399 +2.50(+0.87%)
Nov 26, 2021 294.10 294.10 284.71 287.80 528 -16.50(-5.42%)
Nov 24, 2021 294.70 304.50 294.70 304.30 1,974 -5.20(-1.68%)
Nov 23, 2021 303.90 309.80 303.90 309.50 995 -7.30(-2.30%)
Nov 22, 2021 315.50 316.99 311.20 316.80 538 +0.10(+0.03%)
Nov 19, 2021 318.00 322.30 316.70 316.70 922 -4.75(-1.48%)
Nov 18, 2021 315.90 325.49 315.90 321.45 373 +3.44(+1.08%)
Nov 17, 2021 328.75 328.75 318.01 318.01 121 -6.79(-2.09%)
Nov 16, 2021 321.87 327.49 321.70 324.80 526 +6.26(+1.97%)
Nov 15, 2021 327.90 327.90 318.54 318.54 173 +0.34(+0.11%)
Nov 12, 2021 322.28 324.49 318.20 318.20 2,055 -6.10(-1.88%)
Nov 11, 2021 314.53 324.34 314.53 324.30 301 -4.73(-1.44%)
Nov 10, 2021 334.17 329.03 945 -15.04(-4.37%)
Nov 09, 2021 340.50 344.80 338.00 344.07 1,363 +5.82(+1.72%)
Nov 08, 2021 342.36 344.30 337.50 338.25 282 -8.19(-2.36%)
Nov 05, 2021 345.26 346.78 343.28 346.44 229 +11.24(+3.35%)
Nov 04, 2021 339.99 343.65 335.20 335.20 833 +2.65(+0.80%)
Nov 03, 2021 337.70 342.15 332.55 332.55 414 +4.85(+1.48%)
Nov 02, 2021 338.50 338.50 324.70 327.70 516 -6.10(-1.83%)
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.