Free Trial

adidas (ADDYY) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free ADDYY Stock Alerts
$126.58
+1.23 (+0.98%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesOwnershipShort Interest

adidas Stock Price Performance

5 Day
Performance
+3.85%
1 Month
Performance
+5.38%
3 Month
Performance
+24.81%
6 Month
Performance
+19.57%
Year-To-Date
Performance
+24.53%
1 Year
Performance
+55.41%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

ADDYY Stock Chart for Sunday, June, 2, 2024

ADDYY Chart by TradingView

adidas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (OTCMKTS:ADDYY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders