|
 Nike - [Ticker: NKE] |     | | Last Trade | 76.21 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.73 (+0.98%) | Open | 77.42 | | High | 78.40 | Low | 76.13 | | Volume | 4,401,059 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.07 x 3,000 - 55.08 x 800 | | Former Close | 77.94 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NKE quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,003,600 | 49.13 | 49.38 | 47.58 | 47.95 | 00:00:00 | | 2000-01-04 | 2,452,600 | 46.83 | 47.14 | 45.21 | 45.33 | 00:00:00 | | 2000-01-05 | 1,635,600 | 45.58 | 48.20 | 45.58 | 47.95 | 00:00:00 | | 2000-01-06 | 1,222,800 | 47.70 | 47.70 | 46.39 | 47.70 | 00:00:00 | | 2000-01-07 | 998,400 | 47.51 | 47.83 | 46.83 | 47.70 | 00:00:00 | | 2000-01-10 | 986,600 | 47.95 | 48.76 | 47.83 | 48.51 | 00:00:00 | | 2000-01-11 | 2,744,000 | 49.20 | 52.06 | 49.07 | 50.94 | 00:00:00 | | 2000-01-12 | 2,512,600 | 50.69 | 50.81 | 48.95 | 49.20 | 00:00:00 | | 2000-01-13 | 1,286,200 | 48.88 | 50.25 | 48.26 | 49.82 | 00:00:00 | | 2000-01-14 | 1,920,200 | 50.44 | 51.69 | 50.19 | 51.13 | 00:00:00 | | 2000-01-18 | 2,089,000 | 50.57 | 51.44 | 49.88 | 50.44 | 00:00:00 | | 2000-01-19 | 2,574,800 | 51.56 | 53.31 | 51.25 | 52.62 | 00:00:00 | | 2000-01-20 | 1,275,800 | 53.06 | 53.18 | 51.06 | 51.38 | 00:00:00 | | 2000-01-21 | 2,566,400 | 51.38 | 51.38 | 50.32 | 50.50 | 00:00:00 | | 2000-01-24 | 1,433,400 | 49.44 | 50.07 | 49.07 | 49.51 | 00:00:00 | | 2000-01-25 | 955,800 | 49.38 | 49.94 | 48.32 | 48.70 | 00:00:00 | | 2000-01-26 | 3,221,600 | 45.96 | 49.57 | 45.96 | 49.32 | 00:00:00 | | 2000-01-27 | 1,576,000 | 47.83 | 48.45 | 46.21 | 47.08 | 00:00:00 | | 2000-01-28 | 889,000 | 46.83 | 46.83 | 45.83 | 46.70 | 00:00:00 | | 2000-01-31 | 1,156,800 | 45.83 | 46.02 | 45.27 | 45.33 | 00:00:00 | | 2000-02-01 | 1,492,800 | 45.27 | 46.95 | 45.09 | 46.52 | 00:00:00 | | 2000-02-02 | 1,393,200 | 46.46 | 48.32 | 46.02 | 47.26 | 00:00:00 | | 2000-02-03 | 993,400 | 47.14 | 47.70 | 46.39 | 47.70 | 00:00:00 | | 2000-02-04 | 3,121,400 | 47.70 | 47.70 | 46.46 | 46.52 | 00:00:00 | | 2000-02-07 | 1,613,600 | 46.46 | 46.46 | 44.53 | 45.09 | 00:00:00 | | 2000-02-08 | 16,426,800 | 44.84 | 44.84 | 26.40 | 36.87 | 00:00:00 | | 2000-02-09 | 15,642,800 | 36.37 | 36.37 | 32.26 | 33.63 | 00:00:00 | | 2000-02-10 | 6,258,200 | 33.25 | 34.69 | 32.76 | 33.63 | 00:00:00 | | 2000-02-11 | 3,161,200 | 34.00 | 34.37 | 33.00 | 33.88 | 00:00:00 | | 2000-02-14 | 4,464,800 | 33.38 | 33.94 | 32.01 | 32.20 | 00:00:00 | | 2000-02-15 | 7,513,400 | 31.95 | 32.01 | 30.14 | 30.33 | 00:00:00 | | 2000-02-16 | 5,669,600 | 30.33 | 30.64 | 29.14 | 29.39 | 00:00:00 | | 2000-02-17 | 3,744,400 | 29.21 | 29.77 | 28.71 | 28.89 | 00:00:00 | | 2000-02-18 | 6,521,800 | 28.77 | 29.02 | 27.28 | 27.90 | 00:00:00 | | 2000-02-22 | 3,211,800 | 28.52 | 28.65 | 26.90 | 26.90 | 00:00:00 | | 2000-02-23 | 31,562 | 14.13 | 14.25 | 13.97 | 14.03 | 00:00:00 | | 2000-02-24 | 4,039,200 | 27.90 | 27.96 | 26.53 | 26.96 | 00:00:00 | | 2000-02-25 | 3,707,600 | 26.90 | 26.96 | 26.40 | 26.47 | 00:00:00 | | 2000-02-28 | 4,096,400 | 26.84 | 28.15 | 26.72 | 27.77 | 00:00:00 | | 2000-02-29 | 3,143,800 | 27.77 | 29.02 | 27.77 | 28.33 | 00:00:00 | | 2000-03-01 | 2,471,200 | 28.33 | 28.58 | 27.84 | 28.02 | 00:00:00 | | 2000-03-02 | 2,815,200 | 28.27 | 29.83 | 28.02 | 29.33 | 00:00:00 | | 2000-03-03 | 1,728,200 | 29.95 | 30.14 | 29.02 | 29.27 | 00:00:00 | | 2000-03-06 | 1,921,200 | 29.39 | 29.52 | 28.09 | 28.40 | 00:00:00 | | 2000-03-07 | 2,383,000 | 28.65 | 28.71 | 27.59 | 27.77 | 00:00:00 | | 2000-03-08 | 2,500,000 | 27.15 | 27.52 | 26.90 | 27.15 | 00:00:00 | | 2000-03-09 | 3,514,800 | 27.03 | 27.15 | 25.72 | 26.65 | 00:00:00 | | 2000-03-10 | 3,141,600 | 26.84 | 27.34 | 26.72 | 26.78 | 00:00:00 | | 2000-03-13 | 5,241,400 | 27.03 | 29.14 | 26.40 | 28.65 | 00:00:00 | | 2000-03-14 | 4,561,000 | 28.89 | 30.02 | 28.15 | 28.77 | 00:00:00 | | 2000-03-15 | 6,478,200 | 28.52 | 33.38 | 28.46 | 32.88 | 00:00:00 | | 2000-03-16 | 4,356,800 | 32.94 | 38.00 | 31.38 | 35.75 | 00:00:00 | | 2000-03-17 | 7,505,400 | 34.63 | 36.13 | 32.12 | 34.00 | 00:00:00 | | 2000-03-20 | 3,596,600 | 32.31 | 33.38 | 32.31 | 33.00 | 00:00:00 | | 2000-03-21 | 3,452,400 | 33.13 | 33.44 | 32.25 | 33.13 | 00:00:00 | | 2000-03-22 | 2,945,000 | 34.25 | 34.50 | 33.44 | 33.75 | 00:00:00 | | 2000-03-23 | 3,134,600 | 33.62 | 34.63 | 33.25 | 34.00 | 00:00:00 | | 2000-03-24 | 1,826,400 | 34.00 | 34.50 | 33.69 | 33.88 | 00:00:00 | | 2000-03-27 | 4,176,200 | 36.00 | 36.25 | 35.00 | 35.94 | 00:00:00 | | 2000-03-28 | 2,265,200 | 36.19 | 36.81 | 35.75 | 36.81 | 00:00:00 | | 2000-03-29 | 4,270,200 | 36.81 | 39.25 | 36.81 | 39.00 | 00:00:00 | | 2000-03-30 | 3,272,200 | 39.06 | 39.13 | 37.69 | 38.69 | 00:00:00 | | 2000-03-31 | 3,759,200 | 38.75 | 40.00 | 38.44 | 39.62 | 00:00:00 | | 2000-04-03 | 3,555,200 | 41.00 | 41.00 | 40.00 | 40.00 | 00:00:00 | | 2000-04-04 | 3,037,400 | 40.00 | 40.12 | 36.38 | 38.94 | 00:00:00 | | 2000-04-05 | 1,436,000 | 39.50 | 40.50 | 38.87 | 39.19 | 00:00:00 | | 2000-04-06 | 2,764,600 | 39.31 | 41.75 | 39.31 | 41.56 | 00:00:00 | | 2000-04-07 | 3,071,400 | 42.50 | 42.94 | 41.81 | 42.94 | 00:00:00 | | 2000-04-10 | 1,674,200 | 42.81 | 43.19 | 42.00 | 43.00 | 00:00:00 | | 2000-04-11 | 4,699,800 | 43.88 | 45.75 | 43.88 | 45.13 | 00:00:00 | | 2000-04-12 | 2,303,200 | 45.06 | 45.31 | 43.94 | 44.44 | 00:00:00 | | 2000-04-13 | 2,420,000 | 44.50 | 45.19 | 43.75 | 43.94 | 00:00:00 | | 2000-04-14 | 4,465,800 | 42.50 | 43.25 | 40.88 | 42.62 | 00:00:00 | | 2000-04-17 | 3,120,400 | 42.88 | 43.00 | 40.88 | 42.00 | 00:00:00 | | 2000-04-18 | 2,838,000 | 41.81 | 43.50 | 40.94 | 42.38 | 00:00:00 | | 2000-04-19 | 2,350,600 | 43.37 | 45.88 | 43.00 | 44.06 | 00:00:00 | | 2000-04-20 | 1,585,400 | 44.12 | 44.38 | 43.75 | 43.94 | 00:00:00 | | 2000-04-24 | 1,803,800 | 44.06 | 45.38 | 43.06 | 43.19 | 00:00:00 | | 2000-04-25 | 1,721,400 | 43.12 | 45.81 | 42.88 | 45.62 | 00:00:00 | | 2000-04-26 | 1,083,400 | 45.25 | 45.25 | 43.19 | 43.88 | 00:00:00 | | 2000-04-27 | 957,600 | 43.00 | 43.56 | 42.62 | 43.31 | 00:00:00 | | 2000-04-28 | 1,930,000 | 44.50 | 44.94 | 43.12 | 43.44 | 00:00:00 | | 2000-05-01 | 2,032,600 | 43.44 | 47.12 | 43.37 | 46.56 | 00:00:00 | | 2000-05-02 | 1,117,400 | 46.31 | 46.31 | 44.62 | 45.25 | 00:00:00 | | 2000-05-03 | 2,031,600 | 43.25 | 43.69 | 41.62 | 42.38 | 00:00:00 | | 2000-05-04 | 1,532,200 | 43.00 | 44.00 | 42.50 | 42.75 | 00:00:00 | | 2000-05-05 | 1,238,800 | 42.75 | 43.31 | 41.75 | 42.75 | 00:00:00 | | 2000-05-08 | 1,717,000 | 42.75 | 43.88 | 42.62 | 43.06 | 00:00:00 | | 2000-05-09 | 1,661,000 | 42.81 | 43.44 | 42.25 | 43.19 | 00:00:00 | | 2000-05-10 | 1,073,400 | 42.50 | 42.62 | 41.56 | 42.25 | 00:00:00 | | 2000-05-11 | 663,400 | 42.25 | 42.75 | 42.06 | 42.69 | 00:00:00 | | 2000-05-12 | 672,000 | 42.00 | 42.81 | 41.75 | 42.81 | 00:00:00 | | 2000-05-15 | 1,489,000 | 42.88 | 44.44 | 42.25 | 44.12 | 00:00:00 | | 2000-05-16 | 811,600 | 43.88 | 44.75 | 43.63 | 44.19 | 00:00:00 | | 2000-05-17 | 1,250,400 | 43.63 | 43.69 | 41.12 | 41.31 | 00:00:00 | | 2000-05-18 | 1,926,000 | 41.38 | 42.06 | 40.25 | 40.75 | 00:00:00 | | 2000-05-19 | 2,420,600 | 39.81 | 40.19 | 38.38 | 40.00 | 00:00:00 | | 2000-05-22 | 1,448,600 | 40.00 | 41.12 | 39.13 | 39.62 | 00:00:00 | | 2000-05-23 | 2,936,600 | 39.75 | 41.69 | 37.88 | 41.31 | 00:00:00 | | 2000-05-24 | 3,491,800 | 42.00 | 44.75 | 42.00 | 43.50 | 00:00:00 | | 2000-05-25 | 2,235,800 | 43.75 | 43.94 | 43.12 | 43.37 | 00:00:00 | | 2000-05-26 | 1,218,000 | 43.50 | 44.25 | 43.12 | 43.56 | 00:00:00 | | 2000-05-30 | 1,419,200 | 43.50 | 44.38 | 41.69 | 44.25 | 00:00:00 | | 2000-05-31 | 1,931,800 | 44.12 | 44.12 | 40.63 | 42.88 | 00:00:00 | | 2000-06-01 | 1,053,200 | 43.12 | 43.44 | 42.69 | 43.25 | 00:00:00 | | 2000-06-02 | 11,500 | 22.19 | 22.38 | 21.94 | 22.13 | 00:00:00 | | 2000-06-05 | 959,400 | 44.25 | 44.88 | 43.56 | 44.19 | 00:00:00 | | 2000-06-06 | 897,400 | 44.00 | 44.00 | 41.50 | 42.00 | 00:00:00 | | 2000-06-07 | 1,042,800 | 42.00 | 44.00 | 41.44 | 43.94 | 00:00:00 | | 2000-06-08 | 698,600 | 42.50 | 43.00 | 42.00 | 42.94 | 00:00:00 | | 2000-06-09 | 14,678 | 21.34 | 21.50 | 20.50 | 20.78 | 00:00:00 | | 2000-06-12 | 3,755,400 | 39.12 | 40.62 | 37.00 | 40.41 | 00:00:00 | | 2000-06-13 | 1,732,200 | 40.44 | 40.50 | 38.00 | 39.00 | 00:00:00 | | 2000-06-14 | 1,394,600 | 39.00 | 39.81 | 38.94 | 39.56 | 00:00:00 | | 2000-06-15 | 1,505,800 | 39.50 | 39.50 | 37.62 | 38.31 | 00:00:00 | | 2000-06-16 | 2,133,800 | 38.06 | 38.12 | 37.00 | 37.25 | 00:00:00 | | 2000-06-19 | 1,466,000 | 37.88 | 38.25 | 36.12 | 36.56 | 00:00:00 | | 2000-06-20 | 2,245,000 | 36.50 | 36.50 | 35.19 | 35.69 | 00:00:00 | | 2000-06-21 | 1,297,800 | 35.44 | 36.06 | 35.25 | 35.56 | 00:00:00 | | 2000-06-22 | 1,064,400 | 35.38 | 35.44 | 34.81 | 35.19 | 00:00:00 | | 2000-06-23 | 1,817,800 | 35.44 | 37.44 | 35.38 | 37.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
