Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adidas Ag (OP: ADDDF )

249.88 +0.33 (+0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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, 2024 191.50 194.00 175.25 175.25 230 -18.25(-9.43%)
Jan 30, 2024 195.50 195.50 192.00 193.50 541 +3.25(+1.71%)
Jan 29, 2024 191.62 192.25 190.00 190.25 237 -2.12(-1.10%)
Jan 26, 2024 191.85 192.63 191.25 192.38 243 +2.00(+1.05%)
Jan 25, 2024 190.25 192.50 189.00 190.38 512 +9.88(+5.47%)
Jan 24, 2024 180.25 182.12 180.25 180.50 150 +0.33(+0.18%)
Jan 23, 2024 183.00 183.00 179.58 180.17 386 -0.96(-0.53%)
Jan 22, 2024 179.00 181.12 179.00 181.12 337 +2.11(+1.18%)
Jan 19, 2024 179.81 179.81 177.04 179.01 294 +2.76(+1.57%)
Jan 18, 2024 181.88 181.88 176.25 176.25 2,110 -4.25(-2.36%)
Jan 17, 2024 180.50 182.50 178.16 180.50 323 -6.97(-3.72%)
Jan 16, 2024 185.90 190.25 184.70 187.47 15,560 -6.29(-3.24%)
Jan 12, 2024 195.38 195.38 192.25 193.76 103 -0.89(-0.46%)
Jan 11, 2024 195.31 196.25 192.84 194.66 143 -2.09(-1.06%)
Jan 10, 2024 195.38 197.65 195.25 196.75 491 +3.75(+1.94%)
Jan 09, 2024 193.62 194.50 193.00 193.00 111 -0.79(-0.41%)
Jan 08, 2024 193.75 197.00 191.88 193.79 443 +1.54(+0.80%)
Jan 05, 2024 189.41 192.30 189.25 192.25 269 +3.12(+1.65%)
Jan 04, 2024 187.88 190.53 187.81 189.12 347 -7.17(-3.65%)
Jan 03, 2024 197.50 198.25 194.65 196.29 850 -4.07(-2.03%)
Jan 02, 2024 200.00 202.00 197.86 200.37 108 -2.66(-1.31%)
Dec 29, 2023 201.00 204.00 200.00 203.03 374 -0.64(-0.31%)
Dec 28, 2023 206.50 206.50 200.78 203.66 126 -1.43(-0.69%)
Dec 27, 2023 214.95 214.95 203.60 205.09 196 +1.37(+0.67%)
Dec 26, 2023 206.79 207.16 200.50 203.72 110 +3.47(+1.74%)
Dec 22, 2023 206.57 206.57 200.25 200.25 587 -12.29(-5.78%)
Dec 21, 2023 214.67 214.67 212.54 212.54 294 -0.06(-0.03%)
Dec 20, 2023 214.28 214.51 210.41 212.60 88 +3.07(+1.47%)
Dec 19, 2023 214.65 214.65 205.88 209.53 707 +0.28(+0.14%)
Dec 18, 2023 212.00 212.00 206.00 209.25 1,025 +3.25(+1.58%)
Dec 15, 2023 209.00 211.50 206.00 206.00 620 -8.76(-4.08%)
Dec 14, 2023 217.00 218.00 214.00 214.76 596 +3.41(+1.61%)
Dec 13, 2023 210.00 212.50 208.41 211.35 391 +2.35(+1.13%)
Dec 12, 2023 211.50 211.50 207.86 209.00 12,119 -0.25(-0.12%)
Dec 11, 2023 207.40 210.90 207.40 209.25 23,115 +1.75(+0.84%)
Dec 08, 2023 210.00 210.50 206.83 207.50 33,309 +1.53(+0.75%)
Dec 07, 2023 208.00 208.00 202.99 205.97 321 -4.78(-2.27%)
Dec 06, 2023 212.75 212.75 210.75 210.75 156 +1.10(+0.52%)
Dec 05, 2023 210.66 211.79 209.62 209.65 197 -1.78(-0.84%)
Dec 04, 2023 211.44 213.50 209.37 211.44 1,059 +2.06(+0.99%)
Dec 01, 2023 215.26 215.26 207.13 209.37 372 -0.81(-0.38%)
Nov 30, 2023 211.33 211.85 206.50 210.18 432 +3.52(+1.70%)
Nov 29, 2023 212.28 212.28 206.66 206.66 155 +1.99(+0.97%)
Nov 28, 2023 204.46 205.12 198.59 204.67 80 +2.54(+1.26%)
Nov 27, 2023 204.77 204.77 200.12 202.12 693 -0.04(-0.02%)
Nov 24, 2023 203.98 203.98 201.84 202.16 462 -1.38(-0.68%)
Nov 22, 2023 201.44 206.59 201.44 203.54 532 +3.24(+1.62%)
Nov 21, 2023 201.02 202.71 197.80 200.31 932 +3.27(+1.66%)
Nov 20, 2023 197.64 200.00 197.03 197.03 1,045 +3.66(+1.89%)
Nov 17, 2023 190.10 194.62 188.50 193.38 369 +1.11(+0.58%)
Nov 16, 2023 192.96 192.96 188.19 192.27 351 -1.03(-0.54%)
Nov 15, 2023 194.97 194.97 193.31 193.31 226 +0.29(+0.15%)
Nov 14, 2023 190.81 194.09 188.80 193.01 569 +10.14(+5.55%)
Nov 13, 2023 180.81 182.87 179.40 182.87 802 -1.55(-0.84%)
Nov 10, 2023 182.17 184.43 180.37 184.42 992 +0.17(+0.09%)
Nov 09, 2023 186.60 186.62 178.75 184.25 318 +2.03(+1.11%)
Nov 08, 2023 182.22 183.12 178.43 182.22 614 -0.31(-0.17%)
Nov 07, 2023 182.40 184.47 180.22 182.53 799 -1.45(-0.79%)
Nov 06, 2023 186.57 188.02 181.99 183.98 2,220 +0.75(+0.41%)
Nov 03, 2023 184.46 185.78 179.26 183.22 596 -1.99(-1.07%)
Nov 02, 2023 182.49 188.68 182.01 185.21 1,210 +8.61(+4.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.