Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	203.00	203.31	200.71	201.13	319	+1.42(+0.71%)
Aug 30, 2023	201.41	205.00	199.71	199.71	126	-0.98(-0.49%)
Aug 29, 2023	198.24	200.69	192.06	200.69	174	+6.69(+3.45%)
Aug 28, 2023	198.50	199.00	190.63	194.00	744	+3.80(+2.00%)
Aug 25, 2023	192.50	194.85	188.03	190.19	318	-0.17(-0.09%)
Aug 24, 2023	192.84	194.00	188.72	190.36	665	-3.64(-1.88%)
Aug 23, 2023	193.00	194.94	191.00	194.00	1,345	-3.70(-1.87%)
Aug 22, 2023	200.00	201.48	197.59	197.70	142	-9.03(-4.37%)
Aug 21, 2023	204.19	206.73	201.82	206.73	183	+8.34(+4.21%)
Aug 18, 2023	197.51	200.31	197.51	198.39	100	-3.73(-1.84%)
Aug 17, 2023	205.55	205.55	202.12	202.12	190	+0.24(+0.12%)
Aug 16, 2023	201.35	201.97	200.50	201.88	150	+4.28(+2.16%)
Aug 15, 2023	197.66	200.12	193.00	197.60	330	+0.41(+0.21%)
Aug 14, 2023	199.60	201.42	196.36	197.19	218	+0.19(+0.09%)
Aug 11, 2023	197.24	197.54	197.00	197.00	102	-4.85(-2.40%)
Aug 10, 2023	202.03	203.04	197.29	201.85	165	+6.84(+3.50%)
Aug 09, 2023	201.56	201.56	194.45	195.01	117	+3.01(+1.57%)
Aug 08, 2023	193.72	193.89	192.00	192.00	55	-8.00(-4.00%)
Aug 07, 2023	201.88	201.88	195.34	200.00	176	+1.00(+0.51%)
Aug 04, 2023	200.63	201.00	196.79	199.00	239	+4.77(+2.45%)
Aug 03, 2023	200.86	202.00	194.23	194.23	168	+0.47(+0.24%)
Aug 02, 2023	198.00	198.19	193.76	193.76	64	-8.62(-4.26%)
Aug 01, 2023	202.59	206.00	202.15	202.38	124	-1.87(-0.91%)
Jul 31, 2023	204.36	207.40	204.24	204.24	732	+2.14(+1.06%)
Jul 28, 2023	205.56	205.78	199.21	202.10	305	+4.39(+2.22%)
Jul 27, 2023	201.55	204.88	196.36	197.72	214	-1.28(-0.65%)
Jul 26, 2023	198.14	200.09	196.88	199.00	187	+0.86(+0.43%)
Jul 25, 2023	202.33	205.75	195.52	198.14	655	+3.64(+1.87%)
Jul 24, 2023	196.16	197.75	191.52	194.50	104	+3.78(+1.98%)
Jul 21, 2023	194.76	195.50	190.71	190.72	154	-3.00(-1.55%)
Jul 20, 2023	194.45	194.45	187.16	193.72	1,071	+0.24(+0.13%)
Jul 19, 2023	192.63	193.95	192.15	193.48	431	-1.77(-0.91%)
Jul 18, 2023	194.55	196.95	192.29	195.25	1,124	+0.70(+0.36%)
Jul 17, 2023	196.59	196.85	193.50	194.55	90	-0.42(-0.22%)
Jul 14, 2023	196.93	196.93	194.00	194.97	181	-2.28(-1.15%)
Jul 13, 2023	196.65	198.00	193.29	197.25	258	+3.38(+1.74%)
Jul 12, 2023	192.00	196.62	191.25	193.88	217	+4.84(+2.56%)
Jul 11, 2023	192.20	192.20	186.36	189.04	94	+3.03(+1.63%)
Jul 10, 2023	180.87	187.23	180.87	186.01	569	+5.51(+3.05%)
Jul 07, 2023	180.88	183.58	180.50	180.50	167	+0.40(+0.22%)
Jul 06, 2023	183.20	183.20	177.42	180.10	614	-8.08(-4.30%)
Jul 05, 2023	191.12	195.30	188.19	188.19	283	-7.07(-3.62%)
Jul 03, 2023	196.43	196.49	191.76	195.25	1,088	-0.69(-0.35%)
Jun 30, 2023	196.63	198.00	192.68	195.95	930	+2.88(+1.49%)
Jun 29, 2023	187.46	195.70	186.12	193.07	528	+6.07(+3.25%)
Jun 28, 2023	195.09	196.50	187.00	187.00	521	-9.13(-4.65%)
Jun 27, 2023	193.19	196.19	187.71	196.13	139	+3.85(+2.00%)
Jun 26, 2023	188.71	197.62	188.71	192.28	800	-0.31(-0.16%)
Jun 23, 2023	196.60	196.60	192.20	192.59	324	-6.85(-3.43%)
Jun 22, 2023	199.95	199.95	197.76	199.44	70,106	+1.50(+0.76%)
Jun 21, 2023	191.15	198.02	191.15	197.94	2,826	+10.05(+5.35%)
Jun 20, 2023	190.30	190.30	184.70	187.89	7,626	-3.26(-1.71%)
Jun 16, 2023	195.00	195.00	191.15	191.15	245	+0.16(+0.08%)
Jun 15, 2023	189.41	190.99	189.41	190.99	79	+3.61(+1.93%)
May 08, 2023	189.24	189.24	187.25	187.38	91	-0.75(-0.40%)
May 05, 2023	183.50	188.12	183.50	188.12	100	+18.38(+10.82%)
May 04, 2023	169.75	169.75	169.75	169.75	7,004	+0.29(+0.17%)
May 03, 2023	173.38	173.38	169.46	169.46	911	-5.41(-3.10%)
May 02, 2023	171.29	175.00	171.29	174.88	996	+3.78(+2.21%)
May 01, 2023	171.20	181.10	171.10	171.10	246	-3.90(-2.23%)
Apr 26, 2023				175.00	0	-1.00(-0.57%)
Apr 25, 2023	176.00	176.00	176.00	176.00	12	-1.52(-0.86%)
Apr 24, 2023	179.25	179.25	177.52	177.52	6	+0.27(+0.15%)
Apr 21, 2023	177.25	177.25	177.25	177.25	100	+5.00(+2.90%)
Apr 20, 2023	176.00	176.00	172.25	172.25	40	-4.75(-2.68%)
Apr 19, 2023	172.50	177.00	172.50	177.00	552	-1.00(-0.56%)
Apr 18, 2023	177.10	183.15	176.40	178.00	9,167	+1.75(+0.99%)
Apr 17, 2023	182.60	182.60	176.00	176.25	46	+0.25(+0.14%)
Apr 14, 2023	176.00	176.00	176.00	176.00	100	-3.06(-1.71%)
Apr 13, 2023	179.06	179.06	179.06	179.06	96	+0.56(+0.31%)
Apr 12, 2023	178.75	178.75	177.82	178.50	277	-2.00(-1.11%)
Apr 11, 2023	180.00	190.18	180.00	180.50	93	+3.00(+1.69%)
Apr 10, 2023	186.71	186.71	173.21	177.50	1,395	-0.76(-0.43%)
Apr 06, 2023	174.95	179.57	174.95	178.26	100	-0.50(-0.28%)
Apr 05, 2023	177.94	178.76	177.94	178.76	9	+1.51(+0.85%)
Apr 04, 2023	177.48	178.75	177.25	177.25	123	-0.12(-0.07%)
Apr 03, 2023	177.45	178.44	176.38	177.38	125	+1.38(+0.78%)
Mar 31, 2023	179.75	179.75	173.52	176.00	284	+9.75(+5.86%)
Mar 30, 2023	168.42	168.67	166.25	166.25	611	+10.00(+6.40%)
Mar 29, 2023	157.25	157.44	156.25	156.25	40	+6.50(+4.34%)
Mar 28, 2023	150.25	151.88	149.75	149.75	55	+1.38(+0.93%)
Mar 27, 2023	149.50	153.13	148.37	148.37	641	-1.33(-0.89%)
Mar 24, 2023	149.53	152.00	149.53	149.70	153	-2.56(-1.68%)
Mar 23, 2023	151.50	155.00	151.50	152.26	605	+1.01(+0.67%)
Mar 22, 2023	150.78	152.12	148.31	151.25	92,392	-0.19(-0.12%)
Mar 21, 2023	153.31	155.00	150.25	151.44	115,060	-1.62(-1.06%)
Mar 20, 2023	150.79	153.06	149.50	153.06	536	+1.44(+0.95%)
Mar 17, 2023	152.72	152.72	148.60	151.62	437	-0.56(-0.37%)
Mar 16, 2023	147.64	152.19	147.10	152.19	135	+2.44(+1.63%)
Mar 15, 2023	151.25	151.25	146.26	149.75	249	-7.88(-5.00%)
Mar 14, 2023	160.99	160.99	156.25	157.62	799	+1.94(+1.24%)
Mar 13, 2023	151.75	158.25	151.75	155.69	2,075	-1.31(-0.84%)
Mar 10, 2023	156.78	160.12	156.25	157.00	126	-2.25(-1.41%)
Mar 09, 2023	162.63	162.63	159.25	159.25	291	+5.06(+3.28%)
Mar 08, 2023	151.25	157.50	147.10	154.19	499	-0.44(-0.28%)
Mar 07, 2023	153.19	155.44	150.88	154.62	156	-3.33(-2.11%)
Mar 06, 2023	154.94	159.25	153.31	157.95	797	+3.08(+1.99%)
Mar 03, 2023	153.50	157.12	153.50	154.88	740	+2.51(+1.65%)
Mar 02, 2023	151.54	152.36	150.69	152.36	401	+1.99(+1.32%)
Mar 01, 2023	151.50	153.50	149.87	150.38	3,287	+0.56(+0.38%)
Feb 28, 2023	150.48	152.00	149.25	149.81	157	+2.81(+1.91%)
Feb 27, 2023	147.27	149.00	146.75	147.00	379	+3.25(+2.26%)
Feb 24, 2023	143.82	148.70	142.82	143.75	1,296	-4.10(-2.77%)
Feb 23, 2023	150.88	153.41	143.25	147.85	534	-3.03(-2.00%)
Feb 22, 2023	148.97	150.94	145.01	150.88	173,606	+2.85(+1.93%)
Feb 21, 2023	148.00	148.03	144.10	148.03	637	-4.85(-3.17%)
Feb 17, 2023	152.50	154.00	152.50	152.88	274	-1.88(-1.21%)
Feb 16, 2023	155.00	157.25	151.25	154.75	344	+6.25(+4.21%)
Feb 15, 2023	150.18	151.22	148.50	148.50	131	-0.62(-0.42%)
Feb 14, 2023	152.21	152.21	148.00	149.12	489	-0.25(-0.17%)
Feb 13, 2023	150.50	152.50	148.00	149.38	979	+0.25(+0.17%)
Feb 10, 2023	150.00	152.75	142.50	149.12	271	+5.90(+4.12%)
Feb 09, 2023	167.25	171.25	143.23	143.23	1,566	-21.83(-13.23%)
Feb 08, 2023	164.75	166.50	163.38	165.06	120	-0.50(-0.30%)
Feb 07, 2023	166.26	166.75	163.00	165.56	53	-4.73(-2.78%)
Feb 06, 2023	171.40	171.40	160.50	170.29	263	-5.06(-2.88%)
Feb 03, 2023	170.23	175.94	168.00	175.35	1,543	+4.04(+2.36%)
Feb 02, 2023	169.25	174.00	169.25	171.31	331	+6.56(+3.98%)
Feb 01, 2023	161.62	164.75	160.06	164.75	775	+5.75(+3.61%)
Jan 31, 2023	156.50	159.50	156.50	159.00	59	-1.38(-0.86%)
Jan 30, 2023	158.81	162.00	158.81	160.38	453	+0.38(+0.23%)
Jan 27, 2023	160.62	162.50	159.25	160.00	276	+3.06(+1.95%)
Jan 26, 2023	157.19	159.25	155.50	156.94	295	-1.25(-0.79%)
Jan 25, 2023	160.74	161.00	157.94	158.19	117	-2.56(-1.59%)
Jan 24, 2023	162.96	163.50	160.00	160.75	626	+0.62(+0.39%)
Jan 23, 2023	162.00	163.75	159.75	160.12	628	+2.50(+1.59%)
Jan 20, 2023	155.00	160.75	155.00	157.62	12,752	+3.62(+2.35%)
Jan 19, 2023	159.00	159.46	154.00	154.00	701	-7.62(-4.72%)
Jan 18, 2023	161.75	164.00	159.75	161.62	721	-0.75(-0.46%)
Jan 17, 2023	164.75	165.82	162.06	162.38	3,112	+3.38(+2.13%)
Jan 13, 2023	160.25	161.00	158.06	159.00	502	+0.12(+0.08%)
Jan 12, 2023	158.25	160.81	157.00	158.88	627	+5.18(+3.37%)
Jan 11, 2023	154.79	158.00	153.70	153.70	669	+2.82(+1.87%)
Jan 10, 2023	151.25	151.25	149.00	150.88	426	-1.12(-0.74%)
Jan 09, 2023	151.13	154.81	150.00	152.00	1,833	+2.07(+1.38%)
Jan 06, 2023	141.25	153.00	141.25	149.93	380	+2.30(+1.56%)
Jan 05, 2023	146.69	147.65	144.25	147.62	476	+7.25(+5.17%)
Jan 04, 2023	147.00	150.00	140.37	140.37	385	-0.19(-0.14%)
Jan 03, 2023	140.50	141.24	137.46	140.56	753	+3.10(+2.26%)
Dec 30, 2022	135.50	137.65	135.31	137.46	943	+0.90(+0.66%)
Dec 29, 2022	134.25	138.00	134.25	136.56	545	+1.62(+1.20%)
Dec 28, 2022	135.56	135.56	131.75	134.94	3,539	-1.94(-1.42%)
Dec 27, 2022	129.25	139.24	129.25	136.88	14,038	+6.40(+4.91%)
Dec 23, 2022	133.81	135.65	128.75	130.47	1,356	+0.56(+0.43%)
Dec 22, 2022	130.66	135.65	128.00	129.91	512	-1.09(-0.83%)
Dec 21, 2022	130.81	135.40	129.75	131.00	527	+0.75(+0.58%)
Dec 20, 2022	129.17	130.25	121.75	130.25	1,101	+0.69(+0.53%)
Dec 19, 2022	127.00	129.97	127.00	129.56	1,437	+2.06(+1.62%)
Dec 16, 2022	130.44	130.44	126.50	127.50	512	+2.81(+2.26%)
Dec 15, 2022	127.10	128.34	123.50	124.69	1,563	-5.75(-4.41%)
Dec 14, 2022	129.69	134.20	124.66	130.44	2,969	+0.44(+0.33%)
Dec 13, 2022	131.75	134.00	129.15	130.00	1,618	+8.00(+6.56%)
Dec 12, 2022	125.00	125.00	122.00	122.00	2,751	-1.75(-1.41%)
Dec 09, 2022	122.30	125.81	120.15	123.75	10,421	-1.00(-0.80%)
Dec 08, 2022	120.75	125.75	120.75	124.75	631	+3.91(+3.24%)
Dec 07, 2022	119.75	125.88	119.25	120.84	728	+0.84(+0.70%)
Dec 06, 2022	122.75	127.25	120.00	120.00	39,042	-6.00(-4.76%)
Dec 05, 2022	129.61	132.45	123.75	126.00	2,641	-2.31(-1.80%)
Dec 02, 2022	127.44	131.31	127.38	128.31	1,035	-0.38(-0.29%)
Dec 01, 2022	129.69	133.60	126.75	128.69	669	-0.31(-0.24%)
Nov 30, 2022	126.43	129.00	124.93	129.00	1,599	+3.00(+2.38%)
Nov 29, 2022	124.06	126.96	124.00	126.00	627	-0.44(-0.35%)
Nov 28, 2022	127.25	128.50	124.37	126.44	1,623	-0.81(-0.64%)
Nov 25, 2022	128.44	131.00	127.25	127.25	558	-0.75(-0.59%)
Nov 23, 2022	126.81	129.75	126.75	128.00	1,424	+2.92(+2.33%)
Nov 22, 2022	126.25	128.00	125.00	125.08	50,395	-0.67(-0.53%)
Nov 21, 2022	125.36	129.17	125.25	125.75	1,318	-10.00(-7.37%)
Nov 18, 2022	134.75	135.75	128.00	135.75	337	+6.48(+5.01%)
Nov 17, 2022	128.66	133.59	127.41	129.27	400	-0.95(-0.73%)
Nov 16, 2022	131.26	135.50	128.79	130.22	497	-5.45(-4.02%)
Nov 15, 2022	135.38	138.00	129.00	135.68	20,311	-0.26(-0.19%)
Nov 14, 2022	137.00	138.75	135.19	135.94	817	-0.69(-0.50%)
Nov 11, 2022	133.59	145.40	129.88	136.62	665	+9.76(+7.69%)
Nov 10, 2022	122.08	134.75	121.23	126.87	429	+8.74(+7.40%)
Nov 09, 2022	122.19	128.71	118.13	118.13	510	-0.68(-0.57%)
Nov 08, 2022	118.44	123.50	117.25	118.81	855	+4.87(+4.28%)
Nov 07, 2022	116.75	118.25	112.50	113.94	1,929	+0.22(+0.20%)
Nov 04, 2022	103.92	116.20	100.10	113.72	1,850	+22.34(+24.45%)
Nov 03, 2022	93.40	94.00	90.01	91.38	1,217	-3.40(-3.59%)
Nov 02, 2022	98.10	98.10	93.43	94.78	8,006	-5.35(-5.35%)
Nov 01, 2022	102.22	102.22	95.96	100.13	386	-0.04(-0.04%)
Oct 31, 2022	100.61	100.61	96.00	100.17	2,247	-0.83(-0.82%)
Oct 28, 2022	100.87	101.17	96.24	101.00	1,304	-0.77(-0.76%)
Oct 27, 2022	105.63	105.63	96.86	101.77	1,448	+0.17(+0.17%)
Oct 26, 2022	99.81	104.37	94.92	101.59	1,449	+1.41(+1.41%)
Oct 25, 2022	97.41	101.47	94.30	100.18	3,373	-0.19(-0.19%)
Oct 24, 2022	101.00	107.50	98.00	100.38	1,820	-5.38(-5.08%)
Oct 21, 2022	106.25	106.25	99.94	105.75	5,566	-8.61(-7.53%)
Oct 20, 2022	109.44	115.19	106.36	114.36	421	-1.08(-0.93%)
Oct 19, 2022	110.88	116.75	108.00	115.44	8,849	-4.06(-3.40%)
Oct 18, 2022	118.69	120.00	112.25	119.50	1,090	+4.50(+3.91%)
Oct 17, 2022	111.00	118.00	111.00	115.00	1,075	+1.30(+1.14%)
Oct 14, 2022	110.33	113.83	106.95	113.70	1,637	+3.23(+2.92%)
Oct 13, 2022	109.35	113.62	104.69	110.47	11,796	+3.58(+3.35%)
Oct 12, 2022	108.83	114.02	104.50	106.89	4,466	-1.85(-1.70%)
Oct 11, 2022	114.56	114.56	106.25	108.74	270	-0.64(-0.59%)
Oct 10, 2022	110.90	118.09	107.50	109.38	3,030	+1.75(+1.63%)
Oct 07, 2022	113.00	119.45	107.63	107.63	60,893	-11.32(-9.52%)
Oct 06, 2022	118.44	125.00	113.71	118.95	5,555	+1.52(+1.29%)
Oct 05, 2022	118.38	124.16	115.99	117.43	1,038	-3.92(-3.23%)
Oct 04, 2022	125.15	126.70	119.34	121.35	233	+8.70(+7.73%)
Oct 03, 2022	111.00	119.40	110.19	112.65	1,290	+0.72(+0.64%)
Sep 30, 2022	118.95	119.34	110.47	111.93	6,761	-13.29(-10.62%)
Sep 29, 2022	120.92	125.35	116.15	125.22	732	+1.84(+1.49%)
Sep 28, 2022	117.87	130.55	119.82	123.39	2,573	+3.59(+3.00%)
Sep 27, 2022	117.50	128.63	117.50	119.80	22,230	-3.55(-2.88%)
Sep 26, 2022	125.65	130.84	120.86	123.35	1,048	-0.57(-0.46%)
Sep 23, 2022	124.77	134.90	121.28	123.92	2,601	-4.51(-3.51%)
Sep 22, 2022	126.32	135.78	125.28	128.43	366	-0.18(-0.14%)
Sep 21, 2022	139.16	141.44	128.61	128.61	805	-3.58(-2.71%)
Sep 20, 2022	138.75	138.75	130.08	132.19	1,478	-1.56(-1.17%)
Sep 19, 2022	128.91	143.40	128.91	133.75	1,994	-6.98(-4.96%)
Sep 16, 2022	131.36	140.74	128.57	140.73	6,933	+6.48(+4.82%)
Sep 15, 2022	129.62	142.44	129.62	134.25	294	-5.60(-4.00%)
Sep 14, 2022	145.65	147.35	136.79	139.85	672	-3.46(-2.42%)
Sep 13, 2022	144.46	150.05	141.20	143.31	359	-9.75(-6.37%)
Sep 12, 2022	148.87	153.06	143.85	153.06	5,970	+3.52(+2.35%)
Sep 09, 2022	151.01	152.99	139.70	149.54	1,764	+4.38(+3.02%)
Sep 08, 2022	136.64	145.19	134.72	145.16	472	+7.33(+5.32%)
Sep 07, 2022	137.56	147.10	137.00	137.83	249	-12.19(-8.13%)
Sep 06, 2022	147.85	150.09	136.08	150.02	1,190	-1.80(-1.18%)
Sep 02, 2022	144.69	154.70	144.69	151.82	1,373	+7.07(+4.88%)

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.

Adidas Ag (OP: ADDDF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Adidas Ag (OP: ADDDF )

Historical Prices

Sections

Services