U.S. Markets close in 4 hrs 28 mins

adidas AG (ADDYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
139.15-1.11 (-0.79%)
As of 11:07AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020138.04139.20137.45139.15139.159,769
Aug 03, 2020139.54140.61139.16140.26140.2626,300
Jul 31, 2020140.40140.73136.51137.38137.3856,900
Jul 30, 2020139.36139.94136.78139.75139.7513,700
Jul 29, 2020142.93143.53142.58143.43143.4315,200
Jul 28, 2020139.48140.62139.41139.60139.6019,500
Jul 27, 2020140.69141.88140.26140.97140.9717,100
Jul 24, 2020138.81139.94138.34139.25139.2532,400
Jul 23, 2020141.57141.99139.88139.88139.8827,600
Jul 22, 2020141.66142.81141.48142.73142.73119,900
Jul 21, 2020141.60142.50140.87142.00142.0038,400
Jul 20, 2020137.20138.93136.99138.77138.7729,100
Jul 17, 2020135.41136.54134.96136.27136.2723,400
Jul 16, 2020135.38136.99135.38136.44136.4426,300
Jul 15, 2020138.49139.00137.51138.36138.3630,400
Jul 14, 2020132.54134.50132.54134.47134.4727,500
Jul 13, 2020137.56137.98134.38135.14135.1429,300
Jul 10, 2020132.44134.08132.10133.70133.7024,600
Jul 09, 2020134.60134.87132.45133.53133.5321,100
Jul 08, 2020132.69135.28132.69134.99134.9940,300
Jul 07, 2020137.11137.11135.23135.23135.2327,400
Jul 06, 2020140.08142.00138.84140.19140.1925,100
Jul 02, 2020137.82138.50136.98137.13137.1319,400
Jul 01, 2020133.05133.27132.26133.09133.0912,900
Jun 30, 2020130.25132.01130.04131.68131.6817,200
Jun 29, 2020129.47130.79129.08130.30130.3024,800
Jun 26, 2020132.94132.94129.91130.00130.0058,800
Jun 25, 2020133.87135.73133.30135.73135.7336,400
Jun 24, 2020135.11135.11132.02132.02132.0235,600
Jun 23, 2020137.16137.76136.19136.93136.9321,800
Jun 22, 2020131.23133.75131.15133.49133.4927,500
Jun 19, 2020136.18136.18131.58131.99131.9928,700
Jun 18, 2020133.79135.81133.79134.77134.7718,100
Jun 17, 2020134.92136.22133.90135.35135.3543,600
Jun 16, 2020136.99136.99133.15134.74134.7429,800
Jun 15, 2020128.73133.38128.31132.99132.9971,300
Jun 12, 2020131.60132.04128.57131.25131.2552,400
Jun 11, 2020136.38136.66130.25130.25130.2595,300
Jun 10, 2020141.56143.23140.58141.01141.0153,400
Jun 09, 2020141.81143.96141.53142.92142.9268,900
Jun 08, 2020147.86147.86144.81146.81146.8166,400
Jun 05, 2020146.46150.00146.22149.18149.1833,700
Jun 04, 2020142.47145.18142.29144.51144.5172,200
Jun 03, 2020138.62142.00138.48142.00142.0040,900
Jun 02, 2020134.53135.41134.14135.24135.2437,800
Jun 01, 2020133.00136.69132.75136.69136.6945,500
May 29, 2020132.65134.82130.89133.18133.18169,800
May 28, 2020130.15133.06129.68131.01131.0174,200
May 27, 2020129.21129.59127.27129.28129.2847,300
May 26, 2020125.53126.24124.88124.88124.8836,400
May 22, 2020118.00119.40117.60119.20119.2035,500
May 21, 2020119.87119.90118.04118.65118.6545,100
May 20, 2020120.04121.22119.76120.38120.3852,100
May 19, 2020118.97119.66117.53117.53117.5370,700
May 18, 2020114.19118.25114.19117.96117.9669,400
May 15, 2020108.05108.82107.67108.82108.8247,700
May 14, 2020103.06106.44102.27106.44106.4455,100
May 13, 2020108.42108.42105.90106.50106.5051,000
May 12, 2020111.49111.49108.77108.77108.7794,600
May 11, 2020111.51111.96110.27111.09111.0993,600
May 08, 2020112.56113.27112.02112.50112.50145,700
May 07, 2020113.17113.75112.27113.37113.3767,800
May 06, 2020107.83108.59107.24107.24107.2438,100
May 05, 2020106.88108.33106.71107.70107.7076,900
May 04, 2020106.04108.79105.61108.30108.30199,600
May 01, 2020112.91113.79111.23112.15112.1538,800
Apr 30, 2020114.65115.28113.05114.20114.2097,700
Apr 29, 2020114.16116.07113.80115.85115.85117,200
Apr 28, 2020112.87112.95110.00110.75110.7562,200
Apr 27, 2020109.48112.82109.00112.10112.1057,600
Apr 24, 2020110.65112.60109.49112.07112.0731,400
Apr 23, 2020111.97114.06110.62111.00111.0043,900
Apr 22, 2020112.45112.65111.25112.45112.4550,000
Apr 21, 2020116.36118.01114.58115.34115.3452,700
Apr 20, 2020118.74121.06118.33119.43119.4349,300
Apr 17, 2020119.47120.00117.96120.00120.0073,200
Apr 16, 2020116.20116.20113.44115.17115.1784,700
Apr 15, 2020118.56118.71116.42117.25117.2575,000
Apr 14, 2020122.40125.83122.22124.66124.6667,500
Apr 13, 2020124.24124.24119.00121.59121.5946,000
Apr 09, 2020121.70124.24121.42124.23124.2346,200
Apr 08, 2020116.87118.42115.57117.85117.8563,600
Apr 07, 2020116.10116.10112.09112.65112.6555,100
Apr 06, 2020107.02109.55106.64109.10109.10105,400
Apr 03, 2020102.52102.80100.99101.85101.8582,300
Apr 02, 2020107.39108.39105.34105.80105.8042,700
Apr 01, 2020108.56109.91107.11107.78107.7853,200
Mar 31, 2020113.15114.41111.02111.47111.4744,500
Mar 30, 2020112.00115.48111.33115.02115.0263,500
Mar 27, 2020115.62117.72113.74114.73114.7375,100
Mar 26, 2020115.32119.47114.53119.21119.2169,000
Mar 25, 2020112.59116.01111.00114.50114.50158,800
Mar 24, 2020103.13106.48102.20105.55105.5567,200
Mar 23, 202096.7699.1996.2196.7396.73152,600
Mar 20, 2020102.43104.0295.0096.9896.98424,100
Mar 19, 202093.5297.2692.5394.4194.41276,000
Mar 18, 202093.9894.8087.6590.0990.09397,500
Mar 17, 202095.2197.0094.0895.2095.20185,400
Mar 16, 202093.56101.6393.1794.4294.42442,900
Mar 13, 2020102.19102.1993.8997.3097.30422,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...