S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.17 (+0.08%)
AAPL   168.13 (+0.08%)
MSFT   408.42 (-0.83%)
META   507.55 (+2.71%)
GOOGL   156.04 (+0.37%)
AMZN   181.17 (-0.06%)
TSLA   151.16 (-2.76%)
NVDA   846.91 (+0.78%)
AMD   154.87 (+0.55%)
NIO   4.02 (+2.81%)
BABA   69.34 (+0.76%)
T   16.16 (+0.25%)
F   12.11 (+0.58%)
MU   117.10 (+0.66%)
GE   157.73 (+1.32%)
CGC   6.95 (+7.09%)
DIS   113.49 (+0.49%)
AMC   2.81 (-5.70%)
PFE   25.40 (-0.08%)
PYPL   63.11 (-0.24%)
XOM   118.84 (+0.18%)
S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.17 (+0.08%)
AAPL   168.13 (+0.08%)
MSFT   408.42 (-0.83%)
META   507.55 (+2.71%)
GOOGL   156.04 (+0.37%)
AMZN   181.17 (-0.06%)
TSLA   151.16 (-2.76%)
NVDA   846.91 (+0.78%)
AMD   154.87 (+0.55%)
NIO   4.02 (+2.81%)
BABA   69.34 (+0.76%)
T   16.16 (+0.25%)
F   12.11 (+0.58%)
MU   117.10 (+0.66%)
GE   157.73 (+1.32%)
CGC   6.95 (+7.09%)
DIS   113.49 (+0.49%)
AMC   2.81 (-5.70%)
PFE   25.40 (-0.08%)
PYPL   63.11 (-0.24%)
XOM   118.84 (+0.18%)
S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.17 (+0.08%)
AAPL   168.13 (+0.08%)
MSFT   408.42 (-0.83%)
META   507.55 (+2.71%)
GOOGL   156.04 (+0.37%)
AMZN   181.17 (-0.06%)
TSLA   151.16 (-2.76%)
NVDA   846.91 (+0.78%)
AMD   154.87 (+0.55%)
NIO   4.02 (+2.81%)
BABA   69.34 (+0.76%)
T   16.16 (+0.25%)
F   12.11 (+0.58%)
MU   117.10 (+0.66%)
GE   157.73 (+1.32%)
CGC   6.95 (+7.09%)
DIS   113.49 (+0.49%)
AMC   2.81 (-5.70%)
PFE   25.40 (-0.08%)
PYPL   63.11 (-0.24%)
XOM   118.84 (+0.18%)
S&P 500   5,044.20 (+0.44%)
DOW   38,010.74 (+0.68%)
QQQ   426.17 (+0.08%)
AAPL   168.13 (+0.08%)
MSFT   408.42 (-0.83%)
META   507.55 (+2.71%)
GOOGL   156.04 (+0.37%)
AMZN   181.17 (-0.06%)
TSLA   151.16 (-2.76%)
NVDA   846.91 (+0.78%)
AMD   154.87 (+0.55%)
NIO   4.02 (+2.81%)
BABA   69.34 (+0.76%)
T   16.16 (+0.25%)
F   12.11 (+0.58%)
MU   117.10 (+0.66%)
GE   157.73 (+1.32%)
CGC   6.95 (+7.09%)
DIS   113.49 (+0.49%)
AMC   2.81 (-5.70%)
PFE   25.40 (-0.08%)
PYPL   63.11 (-0.24%)
XOM   118.84 (+0.18%)
Free Trial

adidas (ADDDF) Stock Chart & Stock Price History

→ Your Next Portfolio Star: Revealing 2024's Top Stock Pick (From Darwin) (Ad)
Free ADDDF Stock Alerts
$236.25
+14.53 (+6.55%)
(As of 04/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesShort Interest

adidas Stock Price Performance

5 Day
Performance
+12.90%
1 Month
Performance
+7.87%
3 Month
Performance
+34.04%
6 Month
Performance
+27.19%
Year-To-Date
Performance
+16.36%
1 Year
Performance
+32.72%
Receive ADDDF 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 DTI
Don’t expose yourself to stocks during the week
The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.
Click here and I’ll give you all the details.

ADDDF Stock Chart for Thursday, April, 18, 2024

ADDDF Chart by TradingView

adidas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$221.72$236.25
+6.55%		$236.25$230.76357 shs$0.00
04/16/2024$217.64$221.72
+1.88%		$224.31$216.73312 shs$0.00
04/15/2024$209.27$217.64
+4.00%		$222.75$213.70279 shs$0.00
04/12/2024$214.63$209.27
-2.50%		$213.05$207.80621 shs$0.00
04/11/2024$212.07$214.63
+1.21%		$215.75$212.76552 shs$0.00
04/10/2024$216.34$212.07
-1.97%		$216.28$212.0798 shs$0.00
04/09/2024$216.58$216.34
-0.11%		$219.16$216.34531 shs$0.00
04/08/2024$218.32$216.58
-0.80%		$221.43$216.58136 shs$0.00
04/05/2024$218.32$215.49
-1.30%		$219.59$215.31371 shs$0.00
04/04/2024$217.45$218.32
+0.40%		$225.10$217.6974 shs$0.00
04/03/2024$217.43$217.45
+0.01%		$222.35$212.53280 shs$0.00
04/02/2024$221.53$217.43
-1.85%		$219.00$214.03162 shs$0.00
04/01/2024$223.75$221.53
-0.99%		$233.10$214.05343 shs$0.00
03/29/2024$223.75$223.75$226.80$222.00147 shs$0.00
03/28/2024$221.77$223.75
+0.89%		$226.80$222.00147 shs$0.00
03/27/2024$221.50$221.77
+0.12%		$225.89$220.07344 shs$0.00
03/26/2024$220.75$221.50
+0.34%		$222.20$220.50186 shs$0.00
03/25/2024$216.50$220.75
+1.96%		$220.75$218.95138 shs$0.00
03/22/2024$209.95$216.50
+3.12%		$220.43$212.492,492 shs$0.00
03/21/2024$220.00$209.95
-4.57%		$222.91$209.9565 shs$0.00
03/20/2024$218.50$220.00
+0.69%		$220.72$215.3097 shs$0.00
03/19/2024$219.02$218.50
-0.24%		$223.10$216.02138 shs$0.00
03/18/2024$223.99$219.02
-2.22%		$221.75$216.47422 shs$0.00
03/15/2024$224.00$223.99
0.00%		$229.67$221.48409 shs$0.00
03/14/2024$221.00$224.00
+1.36%		$226.50$223.68129 shs$0.00
03/13/2024$207.07$221.00
+6.73%		$221.00$212.73511 shs$0.00
03/12/2024$205.75$207.07
+0.64%		$213.50$207.07135 shs$0.00
03/11/2024$206.25$205.75
-0.24%		$210.00$203.49641 shs$0.00
03/08/2024$206.04$206.25
+0.10%		$207.50$200.98334 shs$0.00
03/07/2024$203.00$206.04
+1.50%		$206.04$200.73123 shs$0.00
03/06/2024$200.44$203.00
+1.28%		$203.25$201.00623 shs$0.00
03/05/2024$201.38$200.44
-0.46%		$201.37$200.15955 shs$0.00
03/04/2024$203.00$201.38
-0.80%		$202.53$199.22444 shs$0.00
03/01/2024$203.31$203.00
-0.15%		$207.65$201.31153 shs$0.00
02/29/2024$205.75$203.31
-1.19%		$204.80$201.98386 shs$0.00
02/28/2024$204.50$205.75
+0.61%		$207.00$204.004,872 shs$0.00
02/27/2024$203.25$204.50
+0.62%		$206.50$202.5065 shs$0.00
02/26/2024$201.60$203.25
+0.82%		$205.35$201.27335 shs$0.00
02/23/2024$202.98$201.60
-0.68%		$205.25$201.50272 shs$0.00
02/22/2024$195.50$202.98
+3.82%		$203.38$198.75699 shs$0.00
Uncover this 2024 Hidden Gem (Ad)

Exclusive Report: Uncover a Hidden Investment Gem We’re excited to share a special report on one exceptional, publicly traded company. This company has achieved a remarkable 22+% just this year, outperforming the market and revealing the potential for significant gains.

[Click here to subscribe] and elevate your trading today.
02/21/2024$196.50$195.50
-0.51%		$198.00$195.12370 shs$0.00
02/20/2024$190.25$196.50
+3.29%		$197.99$193.22606 shs$0.00
02/19/2024$190.25$190.25$191.88$187.50100 shs$0.00
02/16/2024$187.13$190.25
+1.67%		$191.88$187.50147 shs$0.00
02/15/2024$185.94$187.13
+0.64%		$189.00$184.75759 shs$0.00
02/14/2024$183.25$185.94
+1.47%		$189.99$184.501,748 shs$0.00
02/13/2024$188.34$183.25
-2.70%		$185.75$181.34625 shs$0.00
02/12/2024$185.38$188.34
+1.60%		$188.51$182.29507 shs$0.00
02/09/2024$188.25$185.38
-1.53%		$185.63$182.50597 shs$0.00
02/08/2024$189.13$188.25
-0.46%		$188.25$184.85260 shs$0.00
02/07/2024$190.00$189.13
-0.46%		$189.55$186.31648 shs$0.00
02/06/2024$186.39$190.00
+1.94%		$190.00$187.56276 shs$0.00
02/05/2024$190.50$186.39
-2.16%		$191.75$186.02495 shs$0.00
02/02/2024$187.63$190.50
+1.53%		$190.50$188.86180 shs$0.00
02/01/2024$175.25$187.63
+7.06%		$190.40$184.75351 shs$0.00
01/31/2024$193.50$175.25
-9.43%		$194.00$175.25230 shs$0.00
01/30/2024$190.25$193.50
+1.71%		$195.50$192.00541 shs$0.00
01/29/2024$192.38$190.25
-1.10%		$192.25$190.00237 shs$0.00
01/26/2024$190.38$192.38
+1.05%		$192.63$191.25243 shs$0.00
01/25/2024$180.50$190.38
+5.47%		$192.50$189.01501 shs$0.00
01/24/2024$180.17$180.50
+0.18%		$182.13$180.25150 shs$0.00
01/23/2024$181.13$180.17
-0.53%		$183.00$179.58386 shs$0.00
01/22/2024$179.02$181.13
+1.18%		$181.13$179.00337 shs$0.00
01/19/2024$176.25$179.02
+1.57%		$179.81$177.04294 shs$0.00
01/18/2024$180.51$176.25
-2.36%		$181.88$176.252,110 shs$0.00
01/17/2024$187.48$180.51
-3.72%		$180.51$178.16307 shs$0.00

Related Companies:
This page (OTCMKTS:ADDDF) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
IRS Loophole Gives Americans An Escape From Inflation
Birch Gold
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The “Perfect Storm” for Gold
Gold Safe Exchange
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group