Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adidas Ag
(OP:
ADDDF
)
249.15
UNCHANGED
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
163.35
172.40
163.30
167.55
571
-0.50(-0.30%)
Jul 28, 2022
167.10
171.21
166.49
168.05
494
-2.41(-1.41%)
Jul 27, 2022
171.75
171.75
156.03
170.46
335
-8.04(-4.50%)
Jul 26, 2022
170.50
179.00
163.37
178.50
4,683
+5.25(+3.03%)
Jul 25, 2022
177.71
186.84
172.55
173.25
670
-5.76(-3.22%)
Jul 22, 2022
177.73
187.59
177.73
179.01
373
+7.51(+4.38%)
Jul 21, 2022
180.25
180.75
170.59
171.50
3,616
-1.60(-0.92%)
Jul 20, 2022
172.65
180.95
172.60
173.10
1,521
-5.91(-3.30%)
Jul 19, 2022
172.60
180.60
171.85
179.01
784
+15.00(+9.15%)
Jul 18, 2022
161.90
171.25
161.81
164.01
1,340
+3.71(+2.31%)
Jul 15, 2022
159.70
162.76
158.75
160.30
6,424
+6.80(+4.43%)
Jul 14, 2022
156.40
157.20
153.42
153.50
249
-7.55(-4.69%)
Jul 13, 2022
159.88
163.31
158.25
161.05
154
+1.26(+0.79%)
Jul 12, 2022
159.00
162.68
159.00
159.79
10,035
-3.26(-2.00%)
Jul 11, 2022
164.88
165.61
162.90
163.05
463
-5.45(-3.23%)
Jul 08, 2022
170.90
172.75
168.25
168.50
310
-5.17(-2.98%)
Jul 07, 2022
166.13
173.68
166.13
173.68
189
+4.94(+2.92%)
Jul 06, 2022
164.40
172.00
164.30
168.74
5,641
+0.74(+0.44%)
Jul 05, 2022
175.00
175.00
166.35
168.00
1,030
-7.98(-4.54%)
Jul 01, 2022
170.44
178.75
170.44
175.98
1,034
-0.96(-0.54%)
Jun 30, 2022
169.50
178.75
169.50
176.94
3,350
-2.40(-1.34%)
Jun 29, 2022
173.80
181.75
173.75
179.34
408
-5.01(-2.72%)
Jun 28, 2022
183.00
184.40
177.60
184.35
624
-2.90(-1.55%)
Jun 27, 2022
178.85
187.25
178.85
187.25
3,141
+10.19(+5.76%)
Jun 24, 2022
183.00
183.05
174.25
177.05
373
+5.50(+3.21%)
Jun 23, 2022
179.69
179.70
170.50
171.55
4,334
+0.50(+0.29%)
Jun 22, 2022
177.25
177.25
168.90
171.05
1,649
+0.18(+0.10%)
Jun 21, 2022
170.57
180.50
170.57
170.88
544
-7.88(-4.41%)
Jun 17, 2022
178.00
178.75
168.25
178.75
334
+8.85(+5.21%)
Jun 16, 2022
171.25
172.41
165.50
169.90
1,047
+4.01(+2.42%)
Jun 15, 2022
169.50
177.00
165.44
165.89
997
-3.26(-1.93%)
Jun 14, 2022
177.91
177.91
168.65
169.15
1,517
-6.35(-3.62%)
Jun 13, 2022
183.20
183.75
175.50
175.50
937
-8.50(-4.62%)
Jun 10, 2022
182.13
191.99
182.13
184.00
1,385
-14.75(-7.42%)
Jun 09, 2022
199.00
199.00
187.50
198.75
328
-7.75(-3.75%)
Jun 08, 2022
195.85
206.99
193.50
206.50
368
+7.73(+3.89%)
Jun 07, 2022
199.88
204.35
191.00
198.77
325
+3.77(+1.93%)
Jun 06, 2022
196.00
208.50
194.50
195.00
614
-7.25(-3.58%)
Jun 03, 2022
201.00
203.00
197.01
202.25
452
-1.25(-0.61%)
Jun 02, 2022
198.25
203.99
198.25
203.50
647
+4.00(+2.01%)
Jun 01, 2022
197.00
199.50
189.46
199.50
382
-0.50(-0.25%)
May 31, 2022
198.50
200.00
195.50
200.00
747
+9.75(+5.12%)
May 27, 2022
194.50
196.00
190.04
190.25
485
+9.00(+4.97%)
May 26, 2022
187.75
192.71
181.25
181.25
31,030
+0.00(+0.00%)
May 25, 2022
180.50
184.75
178.51
181.25
386
-1.79(-0.98%)
May 24, 2022
184.00
186.25
181.75
183.04
21,753
-1.46(-0.79%)
May 23, 2022
185.38
187.00
184.00
184.50
433
+9.00(+5.13%)
May 20, 2022
178.07
187.00
175.01
175.50
662
-9.00(-4.88%)
May 19, 2022
173.90
185.00
173.90
184.50
322
+6.55(+3.68%)
May 18, 2022
181.45
192.12
177.75
177.95
1,963
-8.60(-4.61%)
May 17, 2022
190.51
196.00
186.55
186.55
18,574
+4.83(+2.66%)
May 16, 2022
191.00
194.30
181.20
181.72
10,512
-2.73(-1.48%)
May 13, 2022
188.02
190.30
184.45
184.45
1,062
-0.75(-0.40%)
May 12, 2022
177.00
195.00
177.00
185.20
507
-3.80(-2.01%)
May 11, 2022
193.00
193.78
187.20
189.00
858
+6.55(+3.59%)
May 10, 2022
183.50
186.05
181.45
182.45
634
-1.51(-0.82%)
May 09, 2022
185.00
190.30
183.76
183.96
3,897
-4.99(-2.64%)
May 06, 2022
189.25
194.30
188.45
188.95
1,590
-2.25(-1.18%)
May 05, 2022
206.00
206.00
191.20
191.20
1,461
-7.60(-3.82%)
May 04, 2022
209.30
214.99
198.80
198.80
568
-3.32(-1.64%)
May 03, 2022
198.20
206.80
198.20
202.12
690
+3.42(+1.72%)
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
.