|
 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 | | 2004-10-13 | 2,238,000 | 78.13 | 78.25 | 76.62 | 77.58 | 00:00:00 | | 2004-10-14 | 1,306,600 | 77.45 | 78.05 | 77.20 | 77.37 | 00:00:00 | | 2004-10-15 | 1,877,400 | 77.25 | 78.40 | 77.01 | 78.10 | 00:00:00 | | 2004-10-18 | 2,614,000 | 77.50 | 79.90 | 77.44 | 79.90 | 00:00:00 | | 2004-10-19 | 4,462,800 | 79.90 | 80.69 | 79.85 | 80.27 | 00:00:00 | | 2004-10-20 | 1,675,400 | 80.02 | 80.53 | 79.33 | 79.65 | 00:00:00 | | 2004-10-21 | 4,915,800 | 79.95 | 81.20 | 79.83 | 80.79 | 00:00:00 | | 2004-10-22 | 2,701,000 | 80.60 | 80.85 | 78.71 | 79.11 | 00:00:00 | | 2004-10-25 | 2,235,800 | 78.90 | 80.28 | 78.64 | 79.92 | 00:00:00 | | 2004-10-26 | 3,233,600 | 80.15 | 81.49 | 79.90 | 80.78 | 00:00:00 | | 2004-10-27 | 3,015,800 | 80.53 | 81.80 | 80.40 | 81.50 | 00:00:00 | | 2004-10-28 | 1,596,600 | 81.50 | 81.74 | 80.86 | 81.11 | 00:00:00 | | 2004-10-29 | 1,716,800 | 81.22 | 81.95 | 81.07 | 81.31 | 00:00:00 | | 2004-11-01 | 1,747,200 | 81.06 | 81.98 | 80.70 | 81.60 | 00:00:00 | | 2004-11-02 | 3,259,600 | 81.98 | 83.63 | 81.98 | 82.24 | 00:00:00 | | 2004-11-03 | 2,595,200 | 82.75 | 83.30 | 82.39 | 83.07 | 00:00:00 | | 2004-11-04 | 4,108,000 | 83.06 | 85.37 | 82.81 | 85.37 | 00:00:00 | | 2004-11-05 | 2,756,400 | 85.37 | 86.44 | 85.10 | 86.12 | 00:00:00 | | 2004-11-08 | 3,318,200 | 85.60 | 86.09 | 84.20 | 84.62 | 00:00:00 | | 2004-11-09 | 1,898,000 | 84.50 | 84.90 | 84.28 | 84.81 | 00:00:00 | | 2004-11-10 | 1,255,000 | 84.70 | 85.15 | 84.30 | 84.30 | 00:00:00 | | 2004-11-11 | 1,565,600 | 84.75 | 85.30 | 84.50 | 84.99 | 00:00:00 | | 2004-11-12 | 1,657,600 | 85.10 | 86.52 | 85.05 | 86.40 | 00:00:00 | | 2004-11-15 | 1,132,200 | 86.15 | 87.01 | 86.02 | 86.43 | 00:00:00 | | 2004-11-16 | 1,712,800 | 86.44 | 86.50 | 85.37 | 85.48 | 00:00:00 | | 2004-11-17 | 1,585,400 | 85.58 | 87.40 | 85.58 | 85.99 | 00:00:00 | | 2004-11-18 | 5,899,000 | 86.09 | 87.80 | 85.00 | 85.00 | 00:00:00 | | 2004-11-19 | 10,043,800 | 84.36 | 84.63 | 81.53 | 82.50 | 00:00:00 | | 2004-11-22 | 2,943,400 | 83.10 | 84.07 | 82.27 | 83.74 | 00:00:00 | | 2004-11-23 | 1,772,200 | 83.90 | 84.95 | 83.38 | 84.84 | 00:00:00 | | 2004-11-24 | 1,499,800 | 85.09 | 85.49 | 84.78 | 85.43 | 00:00:00 | | 2004-11-26 | 835,800 | 85.40 | 86.00 | 85.00 | 85.09 | 00:00:00 | | 2004-11-29 | 1,863,600 | 85.30 | 86.15 | 85.25 | 85.74 | 00:00:00 | | 2004-11-30 | 2,161,600 | 85.74 | 86.27 | 84.39 | 84.66 | 00:00:00 | | 2004-12-01 | 1,735,200 | 84.80 | 86.75 | 84.80 | 86.55 | 00:00:00 | | 2004-12-02 | 1,485,200 | 86.55 | 87.15 | 85.94 | 86.70 | 00:00:00 | | 2004-12-03 | 1,301,400 | 86.50 | 87.13 | 86.11 | 86.72 | 00:00:00 | | 2004-12-06 | 1,792,000 | 86.47 | 87.06 | 85.65 | 86.66 | 00:00:00 | | 2004-12-07 | 1,704,800 | 86.25 | 87.26 | 85.82 | 85.82 | 00:00:00 | | 2004-12-08 | 1,699,400 | 86.00 | 87.05 | 85.61 | 86.70 | 00:00:00 | | 2004-12-09 | 2,375,400 | 86.85 | 88.09 | 86.35 | 87.52 | 00:00:00 | | 2004-12-10 | 1,653,000 | 87.50 | 88.40 | 87.00 | 87.00 | 00:00:00 | | 2004-12-13 | 2,606,000 | 87.25 | 87.50 | 86.14 | 87.05 | 00:00:00 | | 2004-12-14 | 3,040,000 | 86.70 | 86.70 | 85.30 | 86.53 | 00:00:00 | | 2004-12-15 | 3,224,800 | 87.00 | 87.04 | 85.45 | 85.85 | 00:00:00 | | 2004-12-16 | 1,997,600 | 86.00 | 86.64 | 85.13 | 85.90 | 00:00:00 | | 2004-12-17 | 8,779,200 | 89.00 | 92.21 | 88.95 | 91.70 | 00:00:00 | | 2004-12-20 | 2,786,200 | 91.85 | 92.43 | 91.24 | 91.50 | 00:00:00 | | 2004-12-21 | 1,769,600 | 91.73 | 92.29 | 91.33 | 91.41 | 00:00:00 | | 2004-12-22 | 3,175,400 | 90.80 | 91.80 | 90.08 | 91.08 | 00:00:00 | | 2004-12-23 | 1,252,800 | 91.40 | 92.34 | 91.39 | 91.63 | 00:00:00 | | 2004-12-27 | 1,139,800 | 91.80 | 91.80 | 90.85 | 90.85 | 00:00:00 | | 2004-12-28 | 1,279,000 | 91.25 | 91.56 | 91.00 | 91.49 | 00:00:00 | | 2004-12-29 | 2,843,800 | 91.35 | 91.36 | 89.60 | 90.57 | 00:00:00 | | 2004-12-30 | 872,400 | 90.55 | 91.55 | 90.55 | 90.98 | 00:00:00 | | 2004-12-31 | 1,112,400 | 90.80 | 91.44 | 90.69 | 90.69 | 00:00:00 | | 2005-01-03 | 2,224,800 | 90.60 | 91.34 | 90.25 | 90.69 | 00:00:00 | | 2005-01-04 | 1,616,000 | 90.67 | 90.95 | 89.21 | 89.40 | 00:00:00 | | 2005-01-05 | 2,151,600 | 89.65 | 89.89 | 88.26 | 88.33 | 00:00:00 | | 2005-01-06 | 2,228,800 | 88.27 | 88.60 | 87.21 | 88.22 | 00:00:00 | | 2005-01-07 | 1,748,200 | 88.32 | 88.50 | 87.53 | 87.70 | 00:00:00 | | 2005-01-10 | 2,498,600 | 86.95 | 88.67 | 86.80 | 88.57 | 00:00:00 | | 2005-01-11 | 1,543,800 | 88.00 | 88.45 | 87.16 | 88.15 | 00:00:00 | | 2005-01-12 | 1,830,200 | 88.12 | 88.82 | 87.42 | 88.59 | 00:00:00 | | 2005-01-13 | 1,485,000 | 88.41 | 88.75 | 87.64 | 88.02 | 00:00:00 | | 2005-01-14 | 1,119,800 | 88.10 | 88.95 | 87.85 | 88.95 | 00:00:00 | | 2005-01-18 | 1,800,200 | 88.80 | 89.20 | 88.38 | 88.70 | 00:00:00 | | 2005-01-19 | 2,260,000 | 88.78 | 89.76 | 88.50 | 88.55 | 00:00:00 | | 2005-01-20 | 1,799,400 | 88.40 | 88.40 | 86.73 | 86.80 | 00:00:00 | | 2005-01-21 | 2,151,400 | 86.80 | 87.06 | 86.05 | 86.30 | 00:00:00 | | 2005-01-24 | 1,700,400 | 86.47 | 86.80 | 86.02 | 86.31 | 00:00:00 | | 2005-01-25 | 1,785,800 | 86.45 | 86.52 | 85.69 | 85.89 | 00:00:00 | | 2005-01-26 | 2,293,000 | 86.14 | 86.36 | 84.70 | 85.15 | 00:00:00 | | 2005-01-27 | 2,248,800 | 85.25 | 86.64 | 85.23 | 86.45 | 00:00:00 | | 2005-01-28 | 2,548,200 | 86.45 | 86.71 | 85.53 | 86.49 | 00:00:00 | | 2005-01-31 | 1,685,400 | 86.50 | 86.90 | 86.20 | 86.63 | 00:00:00 | | 2005-02-01 | 1,906,400 | 86.63 | 87.30 | 86.30 | 87.07 | 00:00:00 | | 2005-02-02 | 3,689,600 | 86.82 | 87.00 | 86.47 | 86.70 | 00:00:00 | | 2005-02-03 | 2,393,000 | 86.70 | 86.85 | 86.29 | 86.60 | 00:00:00 | | 2005-02-04 | 1,617,000 | 86.81 | 87.25 | 86.65 | 87.04 | 00:00:00 | | 2005-02-07 | 3,115,200 | 86.50 | 86.86 | 86.02 | 86.20 | 00:00:00 | | 2005-02-08 | 7,089,600 | 84.55 | 85.00 | 82.60 | 83.95 | 00:00:00 | | 2005-02-09 | 2,615,000 | 83.95 | 83.95 | 82.85 | 83.26 | 00:00:00 | | 2005-02-10 | 2,192,000 | 83.59 | 84.07 | 83.25 | 83.96 | 00:00:00 | | 2005-02-11 | 1,592,400 | 83.96 | 84.90 | 83.65 | 84.65 | 00:00:00 | | 2005-02-14 | 2,916,200 | 84.80 | 85.90 | 84.39 | 85.21 | 00:00:00 | | 2005-02-15 | 2,753,800 | 85.00 | 85.74 | 84.76 | 85.29 | 00:00:00 | | 2005-02-16 | 2,369,000 | 85.29 | 86.20 | 85.07 | 85.43 | 00:00:00 | | 2005-02-17 | 2,146,000 | 85.10 | 85.46 | 84.51 | 85.20 | 00:00:00 | | 2005-02-18 | 2,324,400 | 85.50 | 85.78 | 85.26 | 85.51 | 00:00:00 | | 2005-02-22 | 3,083,000 | 85.26 | 85.85 | 83.82 | 83.90 | 00:00:00 | | 2005-02-23 | 2,444,600 | 84.05 | 85.10 | 84.00 | 84.90 | 00:00:00 | | 2005-02-24 | 2,804,400 | 84.90 | 86.70 | 84.80 | 86.50 | 00:00:00 | | 2005-02-25 | 2,144,800 | 86.40 | 87.38 | 86.30 | 87.25 | 00:00:00 | | 2005-02-28 | 3,122,800 | 86.80 | 87.89 | 86.73 | 86.95 | 00:00:00 | | 2005-03-01 | 3,061,600 | 87.03 | 88.26 | 86.91 | 87.80 | 00:00:00 | | 2005-03-02 | 3,332,000 | 87.55 | 87.93 | 86.67 | 87.31 | 00:00:00 | | 2005-03-03 | 2,023,200 | 87.51 | 88.00 | 87.11 | 87.25 | 00:00:00 | | 2005-03-04 | 2,314,800 | 87.85 | 88.08 | 87.20 | 87.60 | 00:00:00 | | 2005-03-07 | 1,842,400 | 87.59 | 87.83 | 87.04 | 87.18 | 00:00:00 | | 2005-03-08 | 2,244,800 | 87.19 | 87.26 | 86.42 | 86.50 | 00:00:00 | | 2005-03-09 | 2,109,600 | 86.50 | 86.63 | 85.90 | 86.27 | 00:00:00 | | 2005-03-10 | 2,185,200 | 86.90 | 87.13 | 86.09 | 86.69 | 00:00:00 | | 2005-03-11 | 2,442,800 | 87.19 | 87.90 | 86.25 | 86.60 | 00:00:00 | | 2005-03-14 | 2,522,000 | 86.45 | 87.05 | 85.43 | 85.76 | 00:00:00 | | 2005-03-15 | 3,604,400 | 85.90 | 87.59 | 85.85 | 87.15 | 00:00:00 | | 2005-03-16 | 4,001,800 | 87.70 | 88.52 | 86.16 | 86.44 | 00:00:00 | | 2005-03-17 | 4,199,000 | 86.55 | 87.44 | 86.41 | 86.83 | 00:00:00 | | 2005-03-18 | 10,062,200 | 86.50 | 87.61 | 85.11 | 85.40 | 00:00:00 | | 2005-03-21 | 4,812,200 | 85.51 | 85.56 | 83.70 | 83.90 | 00:00:00 | | 2005-03-22 | 5,359,200 | 84.11 | 84.59 | 82.50 | 82.54 | 00:00:00 | | 2005-03-23 | 4,858,400 | 82.00 | 82.70 | 81.44 | 81.44 | 00:00:00 | | 2005-03-24 | 4,472,400 | 82.25 | 83.98 | 82.12 | 83.62 | 00:00:00 | | 2005-03-28 | 4,020,800 | 84.16 | 84.40 | 83.19 | 83.22 | 00:00:00 | | 2005-03-29 | 3,580,800 | 83.28 | 83.28 | 81.52 | 81.67 | 00:00:00 | | 2005-03-30 | 2,378,000 | 81.92 | 82.48 | 81.80 | 82.35 | 00:00:00 | | 2005-03-31 | 2,692,200 | 82.70 | 83.80 | 82.44 | 83.31 | 00:00:00 | | 2005-04-01 | 2,649,800 | 83.88 | 84.24 | 82.40 | 83.00 | 00:00:00 | | 2005-04-04 | 2,582,200 | 82.95 | 82.96 | 81.71 | 82.10 | 00:00:00 | | 2005-04-05 | 2,657,600 | 82.65 | 83.23 | 82.26 | 83.09 | 00:00:00 | | 2005-04-06 | 1,965,000 | 83.46 | 83.80 | 82.36 | 82.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
