adidas AG (ADDYY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

160.37-2.32 (-1.43%)

At close: 3:45PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2020	164.43	164.43	159.45	160.37	160.37	26,495
Nov 27, 2020	163.30	164.42	162.50	162.69	162.69	22,300
Nov 25, 2020	163.79	163.79	162.53	163.54	163.54	20,700
Nov 24, 2020	166.62	166.90	165.43	166.45	166.45	23,900
Nov 23, 2020	167.08	168.47	166.03	167.02	167.02	25,700
Nov 20, 2020	167.57	167.57	166.07	166.99	166.99	27,500
Nov 19, 2020	166.46	168.61	166.46	168.59	168.59	44,700
Nov 18, 2020	167.83	170.42	167.26	167.26	167.26	24,300
Nov 17, 2020	163.35	165.86	163.35	165.43	165.43	46,900
Nov 16, 2020	164.85	164.98	162.27	162.84	162.84	19,500
Nov 13, 2020	159.59	160.67	159.36	160.67	160.67	35,300
Nov 12, 2020	162.50	163.52	160.21	160.77	160.77	42,500
Nov 11, 2020	165.42	165.70	163.48	165.47	165.47	22,200
Nov 10, 2020	165.83	168.56	163.73	166.89	166.89	22,700
Nov 09, 2020	180.92	181.56	175.09	175.37	175.37	30,100
Nov 06, 2020	165.63	165.63	163.87	165.41	165.41	20,900
Nov 05, 2020	162.58	163.56	161.95	163.07	163.07	72,700
Nov 04, 2020	155.31	158.77	154.58	157.12	157.12	26,800
Nov 03, 2020	155.47	158.37	155.47	157.68	157.68	25,100
Nov 02, 2020	151.07	151.82	150.00	151.00	151.00	25,100
Oct 30, 2020	149.75	150.50	147.88	148.61	148.61	25,000
Oct 29, 2020	153.14	153.14	150.53	151.99	151.99	40,100
Oct 28, 2020	153.79	153.79	149.43	150.10	150.10	30,700
Oct 27, 2020	161.39	161.90	160.12	160.43	160.43	19,500
Oct 26, 2020	163.89	165.01	160.24	161.95	161.95	22,000
Oct 23, 2020	166.80	167.73	166.34	167.67	167.67	16,600
Oct 22, 2020	165.96	167.77	165.56	166.93	166.93	34,300
Oct 21, 2020	164.38	165.22	162.66	162.99	162.99	35,300
Oct 20, 2020	167.04	167.92	165.97	167.18	167.18	18,800
Oct 19, 2020	167.58	168.00	165.40	165.40	165.40	15,500
Oct 16, 2020	168.37	168.37	166.06	166.25	166.25	24,100
Oct 15, 2020	161.58	163.47	161.58	162.75	162.75	33,700
Oct 14, 2020	167.90	168.60	166.62	166.74	166.74	21,700
Oct 13, 2020	167.60	168.66	166.98	168.08	168.08	19,800
Oct 12, 2020	167.57	169.87	167.57	168.94	168.94	10,300
Oct 09, 2020	167.98	167.98	166.39	167.02	167.02	11,400
Oct 08, 2020	163.57	164.04	162.65	163.69	163.69	17,000
Oct 07, 2020	165.19	165.19	162.93	164.11	164.11	10,300
Oct 06, 2020	163.14	163.76	160.93	161.12	161.12	21,900
Oct 05, 2020	162.55	162.64	160.35	162.32	162.32	22,300
Oct 02, 2020	160.85	163.24	160.85	163.05	163.05	19,000
Oct 01, 2020	165.17	165.17	163.02	164.06	164.06	54,700
Sep 30, 2020	163.47	163.47	161.70	163.13	163.13	19,500
Sep 29, 2020	164.97	165.80	164.10	165.47	165.47	19,100
Sep 28, 2020	165.97	166.25	165.08	165.21	165.21	22,000
Sep 25, 2020	160.23	163.51	160.23	163.51	163.51	24,500
Sep 24, 2020	163.99	163.99	161.04	162.75	162.75	18,700
Sep 23, 2020	167.80	167.80	163.71	164.42	164.42	24,700
Sep 22, 2020	159.12	160.56	158.88	160.56	160.56	20,100
Sep 21, 2020	160.56	160.70	158.33	160.70	160.70	18,000
Sep 18, 2020	166.45	166.74	164.75	165.96	165.96	17,000
Sep 17, 2020	163.10	166.12	163.10	165.75	165.75	14,900
Sep 16, 2020	168.21	168.21	165.77	166.22	166.22	23,600
Sep 15, 2020	164.75	165.70	164.44	165.11	165.11	12,300
Sep 14, 2020	163.85	164.27	163.02	164.08	164.08	19,400
Sep 11, 2020	161.11	162.35	160.51	161.31	161.31	20,500
Sep 10, 2020	161.59	162.66	159.05	159.44	159.44	22,600
Sep 09, 2020	155.56	158.98	155.28	157.58	157.58	35,800
Sep 08, 2020	151.07	154.30	151.07	152.51	152.51	14,800
Sep 04, 2020	157.73	157.73	153.40	156.40	156.40	121,500
Sep 03, 2020	160.95	162.96	155.96	156.57	156.57	48,900
Sep 02, 2020	156.70	159.14	156.05	157.92	157.92	97,400
Sep 01, 2020	150.20	152.29	150.20	151.59	151.59	29,300
Aug 31, 2020	154.13	154.13	150.80	152.88	152.88	24,400
Aug 28, 2020	150.58	151.13	149.23	151.09	151.09	17,400
Aug 27, 2020	151.90	151.94	150.38	150.97	150.97	20,400
Aug 26, 2020	151.29	152.96	151.29	152.50	152.50	22,900
Aug 25, 2020	153.11	153.11	151.06	152.35	152.35	14,200
Aug 24, 2020	153.22	153.58	151.84	152.34	152.34	19,600
Aug 21, 2020	150.74	153.14	150.74	152.61	152.61	16,400
Aug 20, 2020	154.54	155.10	152.62	155.10	155.10	47,800
Aug 19, 2020	157.11	157.53	154.52	154.92	154.92	59,300
Aug 18, 2020	161.70	161.70	158.85	160.40	160.40	22,000
Aug 17, 2020	158.36	159.73	158.36	159.28	159.28	12,500
Aug 14, 2020	156.91	157.56	156.62	157.25	157.25	66,000
Aug 13, 2020	158.00	159.12	157.16	158.27	158.27	61,800
Aug 12, 2020	154.58	156.29	154.37	156.06	156.06	23,100
Aug 11, 2020	155.50	156.16	153.00	153.00	153.00	30,200
Aug 10, 2020	150.61	151.24	149.08	151.00	151.00	33,700
Aug 07, 2020	145.24	147.49	145.18	146.85	146.85	21,500
Aug 06, 2020	145.01	146.41	144.54	146.41	146.41	30,500
Aug 05, 2020	141.71	143.45	141.42	142.30	142.30	21,200
Aug 04, 2020	138.04	140.39	137.45	140.08	140.08	19,000
Aug 03, 2020	139.54	140.61	139.16	140.26	140.26	26,300
Jul 31, 2020	140.40	140.73	136.51	137.38	137.38	56,900
Jul 30, 2020	139.36	139.94	136.78	139.75	139.75	13,700
Jul 29, 2020	142.93	143.53	142.58	143.43	143.43	15,200
Jul 28, 2020	139.48	140.62	139.41	139.60	139.60	19,500
Jul 27, 2020	140.69	141.88	140.26	140.97	140.97	17,100
Jul 24, 2020	138.81	139.94	138.34	139.25	139.25	32,400
Jul 23, 2020	141.57	141.99	139.88	139.88	139.88	27,600
Jul 22, 2020	141.66	142.81	141.48	142.73	142.73	119,900
Jul 21, 2020	141.60	142.50	140.87	142.00	142.00	38,400
Jul 20, 2020	137.20	138.93	136.99	138.77	138.77	29,100
Jul 17, 2020	135.41	136.54	134.96	136.27	136.27	23,400
Jul 16, 2020	135.38	136.99	135.38	136.44	136.44	26,300
Jul 15, 2020	138.49	139.00	137.51	138.36	138.36	30,400
Jul 14, 2020	132.54	134.50	132.54	134.47	134.47	27,500
Jul 13, 2020	137.56	137.98	134.38	135.14	135.14	29,300
Jul 10, 2020	132.44	134.08	132.10	133.70	133.70	24,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,621.69-16.66(-0.46%)

Dow 3029,639.23-271.14(-0.91%)

Nasdaq12,198.74-7.11(-0.06%)

adidas AG (ADDYY)

S&P 500
3,621.69
-16.66(-0.46%)

Dow 30
29,639.23
-271.14(-0.91%)

Nasdaq
12,198.74
-7.11(-0.06%)