Free Trial

adidas (ADDYY) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free ADDYY Stock Alerts
$123.84
-0.91 (-0.73%)
(As of 04:20 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesOwnershipShort Interest

adidas Stock Price Performance

5 Day
Performance
-1.58%
1 Month
Performance
+2.22%
3 Month
Performance
+20.28%
6 Month
Performance
+18.95%
Year-To-Date
Performance
+21.83%
1 Year
Performance
+43.69%
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 Porter & Company
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ADDYY Stock Chart for Monday, June, 10, 2024

ADDYY Chart by TradingView

adidas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$125.75$124.75
-0.80%		$125.23$124.3043,499 shs$0.00
06/06/2024$125.83$125.75
-0.06%		$126.51$125.0533,849 shs$0.00
06/05/2024$126.43$125.83
-0.47%		$127.98$124.9628,840 shs$0.00
06/04/2024$126.62$126.43
-0.15%		$127.45$125.9620,077 shs$0.00
06/03/2024$126.58$126.62
+0.03%		$127.48$125.9399,875 shs$48.52 billion
05/31/2024$125.35$126.58
+0.98%		$126.58$124.3517,215 shs$0.00
05/30/2024$123.05$125.35
+1.87%		$126.14$124.55156,986 shs$0.00
05/29/2024$120.38$123.05
+2.22%		$123.47$121.68472,438 shs$0.00
05/28/2024$121.89$120.38
-1.24%		$121.16$119.78185,275 shs$0.00
05/27/2024$121.89$121.89$121.89$120.2994,600 shs$0.00
05/24/2024$119.46$121.89
+2.03%		$121.89$120.2994,599 shs$46.71 billion
05/23/2024$121.46$119.46
-1.65%		$120.80$118.89184,508 shs$0.00
05/22/2024$123.80$121.46
-1.89%		$123.18$121.4211,776 shs$0.00
05/21/2024$123.69$123.80
+0.09%		$124.00$122.5616,509 shs$0.00
05/20/2024$124.57$123.69
-0.71%		$124.23$123.1944,468 shs$0.00
05/17/2024$124.30$124.57
+0.22%		$124.83$124.0317,374 shs$0.00
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
Biden Nomination CANCELED? (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
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
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

Related Companies:
This page (OTCMKTS:ADDYY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored