Free Trial

adidas (ADDYY) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free ADDYY Stock Alerts
$124.30
-2.30 (-1.82%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesOwnershipShort Interest

adidas Stock Price Performance

5 Day
Performance
+2.60%
1 Month
Performance
+6.03%
3 Month
Performance
+31.15%
6 Month
Performance
+26.64%
Year-To-Date
Performance
+22.28%
1 Year
Performance
+40.10%
Receive ADDYY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for adidas and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

ADDYY Stock Chart for Friday, May, 17, 2024

ADDYY Chart by TradingView

adidas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$126.60$124.30
-1.82%		$125.18$124.3015,526 shs$0.00
05/15/2024$123.17$126.60
+2.78%		$126.60$124.6025,694 shs$0.00
05/14/2024$121.37$123.17
+1.48%		$123.39$122.2021,373 shs$0.00
05/13/2024$121.15$121.37
+0.18%		$121.48$120.8510,673 shs$0.00
05/10/2024$120.72$121.15
+0.36%		$121.16$120.3311,978 shs$46.42 billion
05/09/2024$119.35$120.72
+1.15%		$120.72$119.7514,745 shs$0.00
05/08/2024$119.74$119.35
-0.33%		$120.17$119.0610,374 shs$0.00
05/07/2024$121.44$119.74
-1.40%		$120.66$119.2021,000 shs$0.00
05/06/2024$121.18$121.44
+0.21%		$121.74$121.0015,001 shs$0.00
05/03/2024$120.80$121.18
+0.31%		$121.94$120.9120,811 shs$0.00
05/02/2024$120.12$120.80
+0.56%		$120.91$119.0142,052 shs$0.00
05/01/2024$120.13$120.12
-0.01%		$123.73$116.5313,271 shs$0.00
04/30/2024$125.54$120.13
-4.31%		$124.04$120.1332,069 shs$0.00
04/29/2024$123.82$125.54
+1.39%		$125.54$123.4023,829 shs$0.00
04/26/2024$121.59$123.82
+1.83%		$124.00$121.6921,697 shs$0.00
04/25/2024$121.72$121.59
-0.11%		$122.09$120.0927,389 shs$46.59 billion
04/24/2024$122.29$121.72
-0.47%		$122.83$121.23132,072 shs$0.00
04/23/2024$119.66$122.29
+2.20%		$122.71$120.3831,308 shs$0.00
04/22/2024$119.40$119.66
+0.22%		$120.28$118.5784,681 shs$0.00
04/19/2024$119.73$119.40
-0.28%		$120.53$119.2876,837 shs$0.00
04/18/2024$117.23$119.73
+2.13%		$120.75$118.23112,722 shs$0.00
04/17/2024$108.06$117.23
+8.49%		$118.07$116.6265,332 shs$0.00
04/16/2024$108.06$108.06$109.93$107.5720,055 shs$0.00
04/15/2024$103.95$108.06
+3.95%		$109.93$107.5720,055 shs$0.00
04/12/2024$107.99$103.95
-3.74%		$104.84$103.7112,630 shs$0.00
04/11/2024$107.84$107.99
+0.14%		$108.12$106.1614,422 shs$41.38 billion
04/10/2024$109.33$107.84
-1.36%		$108.39$107.0714,034 shs$0.00
04/09/2024$110.84$109.33
-1.36%		$110.34$108.6434,230 shs$0.00
04/08/2024$108.32$110.84
+2.33%		$111.23$110.0214,942 shs$0.00
04/05/2024$108.32$109.21
+0.82%		$109.83$108.3134,345 shs$0.00
04/04/2024$108.69$108.32
-0.34%		$110.52$108.1415,269 shs$0.00
04/03/2024$108.93$108.69
-0.22%		$109.37$108.0629,665 shs$0.00
04/02/2024$111.73$108.93
-2.51%		$109.80$108.4535,924 shs$0.00
04/01/2024$112.08$111.73
-0.31%		$115.00$111.2618,929 shs$0.00
03/29/2024$112.08$112.08$112.22$111.3325,886 shs$0.00
03/28/2024$111.19$112.08
+0.80%		$112.22$111.3325,886 shs$0.00
03/27/2024$110.45$111.19
+0.67%		$112.82$110.5119,751 shs$0.00
03/26/2024$110.29$110.45
+0.15%		$111.35$110.1816,080 shs$42.32 billion
03/25/2024$108.11$110.29
+2.02%		$110.81$109.0932,143 shs$0.00
03/22/2024$107.59$108.11
+0.48%		$109.08$107.8333,307 shs$0.00
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/21/2024$110.09$107.59
-2.27%		$109.22$106.3026,188 shs$41.23 billion
03/20/2024$109.16$110.09
+0.86%		$110.26$108.2212,360 shs$0.00
03/19/2024$108.76$109.16
+0.37%		$109.42$108.7216,438 shs$0.00
03/18/2024$111.65$108.76
-2.59%		$108.96$108.4114,635 shs$0.00
03/15/2024$112.32$111.62
-0.62%		$113.19$111.0517,977 shs$0.00
03/14/2024$109.52$112.32
+2.56%		$113.08$111.7029,364 shs$0.00
03/13/2024$105.35$109.52
+3.96%		$110.22$105.0335,720 shs$0.00
03/12/2024$103.38$105.35
+1.91%		$105.46$103.5630,215 shs$0.00
03/11/2024$102.96$103.38
+0.41%		$103.38$102.1716,198 shs$0.00
03/08/2024$103.13$102.96
-0.17%		$104.01$102.6920,261 shs$0.00
03/07/2024$101.37$103.13
+1.74%		$103.23$101.1822,461 shs$39.52 billion
03/06/2024$100.11$101.37
+1.26%		$103.31$100.4413,517 shs$0.00
03/05/2024$99.91$100.11
+0.20%		$100.84$99.34182,274 shs$0.00
03/04/2024$101.42$99.91
-1.49%		$100.80$99.8544,517 shs$0.00
03/01/2024$101.61$101.42
-0.19%		$101.74$100.5016,493 shs$0.00
02/29/2024$102.68$101.61
-1.04%		$102.27$100.6415,069 shs$0.00
02/28/2024$102.23$102.68
+0.44%		$103.10$102.0714,057 shs$0.00
02/27/2024$102.18$102.23
+0.05%		$102.44$100.7030,551 shs$0.00
02/26/2024$101.98$102.18
+0.20%		$103.13$101.6827,691 shs$0.00
02/23/2024$102.12$101.98
-0.14%		$102.84$101.6629,108 shs$0.00
02/22/2024$98.20$102.12
+3.99%		$102.13$100.4626,936 shs$39.13 billion
02/21/2024$97.78$98.20
+0.43%		$98.43$97.6721,931 shs$0.00
02/20/2024$94.78$97.78
+3.17%		$98.29$97.23200,320 shs$0.00
02/19/2024$94.78$94.78$96.01$94.4719,100 shs$0.00
02/16/2024$94.18$94.78
+0.64%		$96.01$94.4718,958 shs$0.00

Related Companies:
This page (OTCMKTS:ADDYY) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity