|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,415,000 | 74.95 | 76.12 | 74.50 | 75.67 | 00:00:00 | | 2004-04-23 | 1,958,800 | 75.52 | 75.52 | 74.94 | 75.17 | 00:00:00 | | 2004-04-26 | 3,644,600 | 75.30 | 75.47 | 73.12 | 73.54 | 00:00:00 | | 2004-04-27 | 2,363,800 | 73.55 | 74.82 | 73.54 | 74.45 | 00:00:00 | | 2004-04-28 | 1,971,000 | 74.28 | 74.28 | 73.37 | 73.61 | 00:00:00 | | 2004-04-29 | 5,132,800 | 73.62 | 73.78 | 71.31 | 72.14 | 00:00:00 | | 2004-04-30 | 2,323,200 | 72.15 | 72.89 | 71.81 | 71.95 | 00:00:00 | | 2004-05-03 | 3,929,000 | 71.78 | 71.90 | 70.69 | 71.08 | 00:00:00 | | 2004-05-04 | 3,124,600 | 70.70 | 70.97 | 70.25 | 70.45 | 00:00:00 | | 2004-05-05 | 3,408,800 | 70.40 | 70.75 | 69.59 | 70.75 | 00:00:00 | | 2004-05-06 | 5,321,000 | 70.20 | 70.20 | 67.97 | 68.35 | 00:00:00 | | 2004-05-07 | 4,702,000 | 67.98 | 68.55 | 66.57 | 66.57 | 00:00:00 | | 2004-05-10 | 4,336,400 | 66.05 | 66.79 | 65.90 | 66.40 | 00:00:00 | | 2004-05-11 | 3,596,400 | 67.20 | 67.75 | 67.15 | 67.54 | 00:00:00 | | 2004-05-12 | 3,402,800 | 68.20 | 68.42 | 66.71 | 68.00 | 00:00:00 | | 2004-05-13 | 3,823,200 | 68.08 | 68.75 | 68.05 | 68.15 | 00:00:00 | | 2004-05-14 | 1,938,400 | 68.22 | 68.50 | 67.25 | 67.69 | 00:00:00 | | 2004-05-17 | 2,731,200 | 67.30 | 67.30 | 65.81 | 66.05 | 00:00:00 | | 2004-05-18 | 3,347,600 | 66.21 | 66.86 | 66.14 | 66.50 | 00:00:00 | | 2004-05-19 | 2,307,200 | 66.97 | 67.57 | 66.47 | 66.54 | 00:00:00 | | 2004-05-20 | 1,871,000 | 66.54 | 66.73 | 65.83 | 66.43 | 00:00:00 | | 2004-05-21 | 3,339,800 | 66.99 | 67.50 | 66.80 | 67.48 | 00:00:00 | | 2004-05-24 | 3,744,600 | 67.70 | 69.47 | 67.65 | 68.95 | 00:00:00 | | 2004-05-25 | 3,487,200 | 69.10 | 70.66 | 68.72 | 70.65 | 00:00:00 | | 2004-05-26 | 2,353,600 | 70.42 | 71.76 | 70.05 | 70.89 | 00:00:00 | | 2004-05-27 | 1,706,600 | 71.30 | 71.90 | 70.80 | 70.94 | 00:00:00 | | 2004-05-28 | 1,601,400 | 71.19 | 71.44 | 70.55 | 71.15 | 00:00:00 | | 2004-06-01 | 1,611,200 | 71.18 | 71.43 | 70.45 | 71.03 | 00:00:00 | | 2004-06-02 | 2,057,800 | 71.05 | 71.19 | 70.25 | 70.64 | 00:00:00 | | 2004-06-03 | 1,886,600 | 70.64 | 70.64 | 69.88 | 70.20 | 00:00:00 | | 2004-06-04 | 2,380,400 | 70.40 | 70.49 | 69.28 | 69.28 | 00:00:00 | | 2004-06-07 | 2,394,800 | 69.44 | 70.50 | 69.43 | 70.31 | 00:00:00 | | 2004-06-08 | 2,427,800 | 70.26 | 70.97 | 70.00 | 70.48 | 00:00:00 | | 2004-06-09 | 1,842,800 | 70.48 | 70.55 | 70.11 | 70.50 | 00:00:00 | | 2004-06-10 | 2,308,200 | 70.55 | 71.75 | 70.47 | 71.25 | 00:00:00 | | 2004-06-14 | 1,248,400 | 71.00 | 71.23 | 70.76 | 71.23 | 00:00:00 | | 2004-06-15 | 2,309,000 | 71.48 | 73.04 | 71.44 | 71.68 | 00:00:00 | | 2004-06-16 | 1,039,200 | 71.90 | 72.04 | 71.36 | 71.92 | 00:00:00 | | 2004-06-17 | 1,871,400 | 71.77 | 72.41 | 71.40 | 71.80 | 00:00:00 | | 2004-06-18 | 1,547,400 | 71.55 | 72.25 | 71.52 | 71.62 | 00:00:00 | | 2004-06-21 | 2,112,400 | 71.70 | 72.25 | 71.02 | 71.19 | 00:00:00 | | 2004-06-22 | 1,825,800 | 71.03 | 71.73 | 70.58 | 71.70 | 00:00:00 | | 2004-06-23 | 2,278,800 | 71.79 | 72.60 | 71.70 | 72.29 | 00:00:00 | | 2004-06-24 | 2,550,000 | 72.20 | 72.85 | 72.09 | 72.40 | 00:00:00 | | 2004-06-25 | 8,761,800 | 75.25 | 75.80 | 73.50 | 75.31 | 00:00:00 | | 2004-06-28 | 3,711,600 | 75.50 | 77.34 | 75.40 | 75.90 | 00:00:00 | | 2004-06-29 | 2,017,000 | 75.91 | 76.25 | 75.05 | 75.38 | 00:00:00 | | 2004-06-30 | 1,933,400 | 75.45 | 75.78 | 75.21 | 75.75 | 00:00:00 | | 2004-07-01 | 1,946,400 | 75.79 | 75.97 | 74.86 | 75.29 | 00:00:00 | | 2004-07-02 | 1,586,400 | 75.44 | 76.12 | 75.11 | 75.31 | 00:00:00 | | 2004-07-06 | 2,718,000 | 75.06 | 75.88 | 74.96 | 74.97 | 00:00:00 | | 2004-07-07 | 1,640,200 | 75.00 | 75.46 | 74.83 | 75.16 | 00:00:00 | | 2004-07-08 | 2,313,000 | 74.91 | 74.91 | 73.56 | 73.86 | 00:00:00 | | 2004-07-09 | 1,650,600 | 74.20 | 74.76 | 74.05 | 74.49 | 00:00:00 | | 2004-07-12 | 1,509,200 | 74.26 | 74.38 | 73.52 | 74.11 | 00:00:00 | | 2004-07-13 | 1,396,600 | 73.90 | 74.00 | 73.65 | 73.90 | 00:00:00 | | 2004-07-14 | 2,130,000 | 73.53 | 73.90 | 72.57 | 72.75 | 00:00:00 | | 2004-07-15 | 1,898,400 | 72.65 | 73.43 | 72.48 | 73.21 | 00:00:00 | | 2004-07-16 | 2,623,200 | 73.60 | 73.65 | 73.13 | 73.50 | 00:00:00 | | 2004-07-19 | 2,401,000 | 73.15 | 73.37 | 72.10 | 72.49 | 00:00:00 | | 2004-07-20 | 2,479,800 | 72.24 | 72.75 | 71.94 | 72.60 | 00:00:00 | | 2004-07-21 | 2,159,400 | 72.45 | 72.81 | 71.65 | 71.67 | 00:00:00 | | 2004-07-22 | 3,919,800 | 70.85 | 71.69 | 70.25 | 71.44 | 00:00:00 | | 2004-07-23 | 2,975,400 | 71.05 | 71.30 | 69.94 | 70.27 | 00:00:00 | | 2004-07-26 | 3,257,800 | 70.45 | 70.61 | 69.30 | 69.96 | 00:00:00 | | 2004-07-27 | 2,674,200 | 69.72 | 71.01 | 69.62 | 70.75 | 00:00:00 | | 2004-07-28 | 3,272,600 | 70.50 | 70.90 | 69.40 | 70.80 | 00:00:00 | | 2004-07-29 | 3,389,800 | 71.60 | 73.25 | 71.20 | 72.90 | 00:00:00 | | 2004-07-30 | 1,800,000 | 72.75 | 72.75 | 71.89 | 72.71 | 00:00:00 | | 2004-08-02 | 2,462,400 | 72.72 | 73.75 | 72.60 | 73.64 | 00:00:00 | | 2004-08-03 | 1,682,000 | 73.39 | 73.40 | 72.57 | 72.70 | 00:00:00 | | 2004-08-04 | 1,679,200 | 72.51 | 73.62 | 72.36 | 73.10 | 00:00:00 | | 2004-08-05 | 2,488,200 | 73.15 | 73.16 | 70.47 | 71.06 | 00:00:00 | | 2004-08-06 | 2,873,000 | 70.30 | 70.30 | 69.07 | 69.31 | 00:00:00 | | 2004-08-09 | 1,808,400 | 69.30 | 70.35 | 68.61 | 69.97 | 00:00:00 | | 2004-08-10 | 1,312,000 | 70.60 | 70.86 | 70.05 | 70.86 | 00:00:00 | | 2004-08-11 | 1,465,600 | 70.20 | 70.75 | 69.96 | 70.32 | 00:00:00 | | 2004-08-12 | 1,487,600 | 70.20 | 70.49 | 69.10 | 69.57 | 00:00:00 | | 2004-08-13 | 1,765,200 | 69.59 | 69.85 | 68.88 | 69.69 | 00:00:00 | | 2004-08-16 | 1,948,600 | 69.44 | 71.81 | 69.41 | 71.80 | 00:00:00 | | 2004-08-17 | 1,354,000 | 71.65 | 72.34 | 71.46 | 71.60 | 00:00:00 | | 2004-08-18 | 2,707,400 | 71.56 | 73.07 | 71.41 | 72.98 | 00:00:00 | | 2004-08-19 | 1,633,200 | 72.96 | 73.65 | 72.65 | 73.65 | 00:00:00 | | 2004-08-20 | 2,157,200 | 73.40 | 74.49 | 73.26 | 74.26 | 00:00:00 | | 2004-08-23 | 1,374,400 | 74.26 | 74.41 | 73.56 | 73.94 | 00:00:00 | | 2004-08-24 | 1,372,200 | 74.19 | 74.67 | 74.18 | 74.47 | 00:00:00 | | 2004-08-25 | 1,681,200 | 74.67 | 75.14 | 74.36 | 75.05 | 00:00:00 | | 2004-08-26 | 2,730,400 | 75.30 | 76.90 | 75.10 | 75.96 | 00:00:00 | | 2004-08-27 | 1,118,800 | 75.55 | 76.02 | 75.10 | 75.95 | 00:00:00 | | 2004-08-30 | 2,079,000 | 75.50 | 75.75 | 74.53 | 74.73 | 00:00:00 | | 2004-08-31 | 1,615,600 | 74.90 | 75.32 | 74.71 | 75.31 | 00:00:00 | | 2004-09-01 | 2,095,200 | 75.00 | 76.52 | 75.00 | 76.08 | 00:00:00 | | 2004-09-02 | 1,404,200 | 76.25 | 76.92 | 76.08 | 76.68 | 00:00:00 | | 2004-09-03 | 1,282,400 | 76.68 | 77.34 | 76.62 | 76.81 | 00:00:00 | | 2004-09-07 | 1,551,800 | 76.81 | 77.35 | 76.81 | 77.20 | 00:00:00 | | 2004-09-08 | 2,311,800 | 77.21 | 77.96 | 77.05 | 77.35 | 00:00:00 | | 2004-09-09 | 4,335,200 | 77.03 | 77.10 | 74.52 | 74.93 | 00:00:00 | | 2004-09-10 | 1,495,200 | 74.75 | 75.79 | 74.74 | 75.65 | 00:00:00 | | 2004-09-13 | 1,998,000 | 75.66 | 76.25 | 75.18 | 75.53 | 00:00:00 | | 2004-09-14 | 1,699,800 | 75.40 | 75.94 | 74.96 | 75.68 | 00:00:00 | | 2004-09-15 | 2,080,400 | 75.68 | 76.60 | 75.31 | 76.30 | 00:00:00 | | 2004-09-16 | 1,673,400 | 76.28 | 77.52 | 76.28 | 77.00 | 00:00:00 | | 2004-09-17 | 3,980,600 | 77.12 | 77.95 | 76.38 | 76.56 | 00:00:00 | | 2004-09-20 | 5,668,600 | 77.90 | 78.45 | 77.36 | 78.00 | 00:00:00 | | 2004-09-21 | 4,513,400 | 78.00 | 79.75 | 77.85 | 79.35 | 00:00:00 | | 2004-09-22 | 3,209,600 | 79.27 | 79.50 | 78.77 | 78.96 | 00:00:00 | | 2004-09-23 | 2,702,400 | 78.90 | 79.40 | 78.31 | 79.09 | 00:00:00 | | 2004-09-24 | 2,402,800 | 79.09 | 80.02 | 79.06 | 79.70 | 00:00:00 | | 2004-09-27 | 2,387,600 | 79.50 | 79.96 | 78.65 | 79.30 | 00:00:00 | | 2004-09-28 | 1,703,000 | 79.31 | 79.83 | 79.05 | 79.70 | 00:00:00 | | 2004-09-29 | 3,410,800 | 79.50 | 79.69 | 78.20 | 78.53 | 00:00:00 | | 2004-09-30 | 3,416,200 | 78.53 | 79.23 | 78.24 | 78.80 | 00:00:00 | | 2004-10-01 | 2,233,600 | 79.00 | 79.90 | 78.60 | 79.88 | 00:00:00 | | 2004-10-04 | 2,336,200 | 79.90 | 80.00 | 79.60 | 79.78 | 00:00:00 | | 2004-10-05 | 2,928,800 | 79.75 | 80.20 | 79.42 | 79.69 | 00:00:00 | | 2004-10-06 | 2,543,600 | 79.89 | 80.56 | 79.50 | 80.07 | 00:00:00 | | 2004-10-07 | 1,548,600 | 79.82 | 80.00 | 79.52 | 79.61 | 00:00:00 | | 2004-10-08 | 1,656,600 | 79.60 | 79.65 | 78.63 | 79.09 | 00:00:00 | | 2004-10-11 | 1,790,000 | 79.09 | 79.31 | 78.52 | 79.07 | 00:00:00 | | 2004-10-12 | 2,108,000 | 78.15 | 78.68 | 77.50 | 78.03 | 00:00:00 | | 2004-10-13 | 2,238,000 | 78.13 | 78.25 | 76.62 | 77.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
