|
 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 | | 2005-04-06 | 1,965,000 | 83.46 | 83.80 | 82.36 | 82.69 | 00:00:00 | | 2005-04-07 | 2,118,600 | 82.95 | 82.95 | 81.70 | 82.56 | 00:00:00 | | 2005-04-08 | 1,945,000 | 82.66 | 83.19 | 82.31 | 82.31 | 00:00:00 | | 2005-04-11 | 1,802,600 | 82.47 | 83.00 | 81.85 | 82.24 | 00:00:00 | | 2005-04-12 | 2,481,800 | 82.10 | 82.49 | 81.05 | 82.36 | 00:00:00 | | 2005-04-13 | 4,228,200 | 82.26 | 82.30 | 79.49 | 79.75 | 00:00:00 | | 2005-04-14 | 4,502,800 | 79.93 | 80.30 | 77.58 | 78.01 | 00:00:00 | | 2005-04-15 | 3,561,200 | 77.65 | 77.77 | 75.70 | 75.86 | 00:00:00 | | 2005-04-18 | 4,152,400 | 76.03 | 76.27 | 75.10 | 75.93 | 00:00:00 | | 2005-04-19 | 3,302,800 | 76.50 | 77.98 | 76.46 | 77.43 | 00:00:00 | | 2005-04-20 | 3,969,400 | 77.80 | 77.80 | 76.16 | 76.44 | 00:00:00 | | 2005-04-21 | 3,430,400 | 77.25 | 78.77 | 77.02 | 78.56 | 00:00:00 | | 2005-04-22 | 3,621,400 | 78.62 | 79.17 | 77.00 | 77.82 | 00:00:00 | | 2005-04-25 | 2,249,800 | 78.58 | 79.79 | 78.11 | 78.33 | 00:00:00 | | 2005-04-26 | 2,119,600 | 77.98 | 78.84 | 77.61 | 77.61 | 00:00:00 | | 2005-04-27 | 1,984,400 | 77.60 | 78.37 | 76.59 | 78.07 | 00:00:00 | | 2005-04-28 | 2,995,000 | 77.37 | 77.86 | 76.78 | 76.93 | 00:00:00 | | 2005-04-29 | 4,087,400 | 77.09 | 77.40 | 75.11 | 76.81 | 00:00:00 | | 2005-05-02 | 2,148,000 | 76.81 | 78.27 | 76.67 | 77.12 | 00:00:00 | | 2005-05-03 | 2,347,000 | 77.15 | 78.15 | 76.98 | 77.75 | 00:00:00 | | 2005-05-04 | 2,095,400 | 77.90 | 78.40 | 77.54 | 77.65 | 00:00:00 | | 2005-05-05 | 2,038,200 | 77.66 | 78.70 | 77.32 | 77.74 | 00:00:00 | | 2005-05-06 | 1,989,000 | 77.99 | 78.79 | 77.73 | 77.78 | 00:00:00 | | 2005-05-09 | 1,719,200 | 77.87 | 78.73 | 77.66 | 78.73 | 00:00:00 | | 2005-05-10 | 1,864,600 | 78.59 | 78.59 | 77.27 | 77.60 | 00:00:00 | | 2005-05-11 | 2,095,200 | 77.60 | 78.26 | 77.24 | 77.84 | 00:00:00 | | 2005-05-12 | 2,456,600 | 78.15 | 78.50 | 76.65 | 76.84 | 00:00:00 | | 2005-05-13 | 2,324,600 | 76.40 | 77.40 | 75.80 | 76.45 | 00:00:00 | | 2005-05-16 | 3,571,200 | 76.60 | 77.60 | 76.60 | 77.01 | 00:00:00 | | 2005-05-17 | 5,478,600 | 77.02 | 78.98 | 76.70 | 78.77 | 00:00:00 | | 2005-05-18 | 7,941,800 | 79.60 | 83.10 | 79.22 | 81.92 | 00:00:00 | | 2005-05-19 | 5,024,000 | 82.17 | 83.72 | 81.11 | 83.19 | 00:00:00 | | 2005-05-20 | 2,794,600 | 82.60 | 83.03 | 81.75 | 82.09 | 00:00:00 | | 2005-05-23 | 3,460,600 | 82.47 | 83.40 | 81.89 | 82.48 | 00:00:00 | | 2005-05-24 | 3,255,600 | 82.48 | 82.73 | 82.29 | 82.72 | 00:00:00 | | 2005-05-25 | 1,878,000 | 82.35 | 82.57 | 81.36 | 81.61 | 00:00:00 | | 2005-05-26 | 1,567,800 | 81.96 | 82.25 | 81.65 | 81.94 | 00:00:00 | | 2005-05-27 | 1,290,200 | 82.10 | 82.70 | 81.82 | 82.43 | 00:00:00 | | 2005-05-31 | 1,580,600 | 82.21 | 82.52 | 81.60 | 82.20 | 00:00:00 | | 2005-06-01 | 2,294,800 | 82.30 | 83.99 | 82.09 | 83.14 | 00:00:00 | | 2005-06-02 | 2,180,400 | 82.86 | 84.24 | 82.73 | 83.82 | 00:00:00 | | 2005-06-03 | 1,433,800 | 83.82 | 84.25 | 83.50 | 83.75 | 00:00:00 | | 2005-06-06 | 1,281,600 | 83.75 | 84.47 | 83.42 | 84.33 | 00:00:00 | | 2005-06-07 | 2,092,800 | 84.48 | 85.40 | 84.33 | 84.80 | 00:00:00 | | 2005-06-08 | 2,632,600 | 84.81 | 85.09 | 84.51 | 84.92 | 00:00:00 | | 2005-06-09 | 2,524,400 | 84.67 | 85.89 | 84.07 | 85.65 | 00:00:00 | | 2005-06-10 | 2,317,000 | 85.64 | 86.15 | 85.49 | 85.96 | 00:00:00 | | 2005-06-13 | 4,926,000 | 86.73 | 87.67 | 86.68 | 87.14 | 00:00:00 | | 2005-06-14 | 1,912,000 | 87.00 | 87.30 | 86.00 | 86.55 | 00:00:00 | | 2005-06-15 | 3,538,000 | 87.45 | 87.92 | 86.86 | 87.64 | 00:00:00 | | 2005-06-16 | 3,722,800 | 87.65 | 88.97 | 87.61 | 88.15 | 00:00:00 | | 2005-06-17 | 4,882,200 | 88.30 | 88.86 | 88.10 | 88.38 | 00:00:00 | | 2005-06-20 | 2,497,600 | 88.39 | 88.64 | 88.15 | 88.38 | 00:00:00 | | 2005-06-21 | 1,988,600 | 88.38 | 89.09 | 88.30 | 88.85 | 00:00:00 | | 2005-06-22 | 3,266,800 | 89.65 | 89.89 | 88.80 | 89.39 | 00:00:00 | | 2005-06-23 | 4,111,800 | 89.69 | 90.93 | 89.55 | 90.10 | 00:00:00 | | 2005-06-24 | 5,269,000 | 89.95 | 90.16 | 89.08 | 89.35 | 00:00:00 | | 2005-06-27 | 14,915,200 | 85.50 | 89.03 | 84.61 | 85.77 | 00:00:00 | | 2005-06-28 | 5,705,200 | 85.85 | 88.25 | 85.82 | 88.00 | 00:00:00 | | 2005-06-29 | 3,014,800 | 88.15 | 88.15 | 87.10 | 87.32 | 00:00:00 | | 2005-06-30 | 4,359,600 | 87.17 | 87.25 | 86.40 | 86.60 | 00:00:00 | | 2005-07-01 | 2,835,400 | 86.17 | 86.60 | 85.30 | 86.01 | 00:00:00 | | 2005-07-05 | 3,289,200 | 86.00 | 87.55 | 85.96 | 86.71 | 00:00:00 | | 2005-07-06 | 2,495,200 | 86.95 | 86.98 | 85.32 | 85.58 | 00:00:00 | | 2005-07-07 | 2,476,200 | 85.33 | 85.59 | 84.72 | 85.30 | 00:00:00 | | 2005-07-08 | 1,988,400 | 85.30 | 86.24 | 84.83 | 86.24 | 00:00:00 | | 2005-07-11 | 2,514,000 | 86.95 | 87.19 | 86.50 | 87.09 | 00:00:00 | | 2005-07-12 | 2,057,200 | 86.76 | 87.10 | 86.20 | 87.03 | 00:00:00 | | 2005-07-13 | 2,207,200 | 87.31 | 87.49 | 86.80 | 87.08 | 00:00:00 | | 2005-07-14 | 3,482,600 | 87.25 | 87.91 | 87.01 | 87.59 | 00:00:00 | | 2005-07-15 | 2,674,800 | 87.60 | 88.50 | 87.51 | 88.50 | 00:00:00 | | 2005-07-18 | 2,728,600 | 88.00 | 88.40 | 87.68 | 87.91 | 00:00:00 | | 2005-07-19 | 1,983,600 | 88.02 | 88.23 | 87.50 | 87.88 | 00:00:00 | | 2005-07-20 | 2,922,600 | 87.50 | 88.50 | 86.93 | 88.44 | 00:00:00 | | 2005-07-21 | 4,317,400 | 88.20 | 88.21 | 86.00 | 86.77 | 00:00:00 | | 2005-07-22 | 3,316,800 | 86.34 | 87.08 | 85.91 | 86.63 | 00:00:00 | | 2005-07-25 | 3,714,000 | 86.20 | 86.40 | 84.56 | 85.23 | 00:00:00 | | 2005-07-26 | 3,219,400 | 85.19 | 85.24 | 83.70 | 84.40 | 00:00:00 | | 2005-07-27 | 6,458,400 | 84.50 | 84.56 | 83.43 | 84.00 | 00:00:00 | | 2005-07-28 | 3,082,000 | 84.25 | 84.58 | 83.77 | 84.50 | 00:00:00 | | 2005-07-29 | 1,708,600 | 84.32 | 84.82 | 83.72 | 83.80 | 00:00:00 | | 2005-08-01 | 3,734,600 | 83.81 | 84.29 | 82.65 | 82.86 | 00:00:00 | | 2005-08-02 | 9,288,600 | 82.86 | 85.83 | 79.97 | 85.83 | 00:00:00 | | 2005-08-03 | 6,768,000 | 86.08 | 89.00 | 85.78 | 86.92 | 00:00:00 | | 2005-08-04 | 2,681,200 | 86.20 | 86.74 | 85.10 | 85.20 | 00:00:00 | | 2005-08-05 | 1,642,600 | 85.21 | 85.22 | 84.22 | 85.03 | 00:00:00 | | 2005-08-08 | 2,639,200 | 85.03 | 85.52 | 84.20 | 84.31 | 00:00:00 | | 2005-08-09 | 1,884,600 | 84.75 | 84.78 | 83.68 | 83.70 | 00:00:00 | | 2005-08-10 | 5,181,800 | 84.20 | 84.22 | 82.52 | 82.70 | 00:00:00 | | 2005-08-11 | 3,737,800 | 83.00 | 83.18 | 81.20 | 81.96 | 00:00:00 | | 2005-08-12 | 2,794,600 | 81.71 | 82.46 | 80.97 | 81.58 | 00:00:00 | | 2005-08-15 | 3,150,600 | 81.64 | 82.70 | 81.50 | 82.17 | 00:00:00 | | 2005-08-16 | 2,780,400 | 82.17 | 82.17 | 80.64 | 80.80 | 00:00:00 | | 2005-08-17 | 5,690,200 | 81.00 | 81.22 | 79.57 | 79.96 | 00:00:00 | | 2005-08-18 | 5,062,800 | 79.85 | 81.37 | 79.55 | 80.74 | 00:00:00 | | 2005-08-19 | 3,819,600 | 81.20 | 81.50 | 80.15 | 80.34 | 00:00:00 | | 2005-08-22 | 4,936,200 | 81.06 | 81.06 | 78.70 | 79.27 | 00:00:00 | | 2005-08-23 | 4,073,400 | 79.50 | 79.81 | 78.72 | 79.06 | 00:00:00 | | 2005-08-24 | 4,369,800 | 79.15 | 80.25 | 78.82 | 79.70 | 00:00:00 | | 2005-08-25 | 2,358,200 | 79.70 | 80.54 | 79.57 | 79.87 | 00:00:00 | | 2005-08-26 | 2,505,400 | 79.87 | 80.07 | 79.23 | 79.72 | 00:00:00 | | 2005-08-29 | 1,979,600 | 79.20 | 79.78 | 78.90 | 79.44 | 00:00:00 | | 2005-08-30 | 5,385,200 | 78.80 | 78.85 | 77.36 | 78.30 | 00:00:00 | | 2005-08-31 | 2,611,800 | 78.30 | 78.98 | 77.72 | 78.91 | 00:00:00 | | 2005-09-01 | 2,591,800 | 78.91 | 79.22 | 78.06 | 78.25 | 00:00:00 | | 2005-09-02 | 3,063,800 | 78.45 | 78.85 | 76.95 | 77.02 | 00:00:00 | | 2005-09-06 | 4,390,200 | 77.03 | 78.02 | 76.53 | 77.93 | 00:00:00 | | 2005-09-07 | 6,139,800 | 78.35 | 78.35 | 76.94 | 77.07 | 00:00:00 | | 2005-09-08 | 6,901,000 | 77.00 | 78.70 | 76.77 | 78.51 | 00:00:00 | | 2005-09-09 | 4,221,400 | 78.60 | 79.50 | 78.52 | 78.52 | 00:00:00 | | 2005-09-12 | 5,648,000 | 78.95 | 80.94 | 78.68 | 80.00 | 00:00:00 | | 2005-09-13 | 5,281,000 | 80.60 | 81.60 | 79.21 | 79.28 | 00:00:00 | | 2005-09-14 | 4,675,200 | 79.28 | 79.48 | 78.35 | 78.49 | 00:00:00 | | 2005-09-15 | 6,820,000 | 78.75 | 79.09 | 78.36 | 78.94 | 00:00:00 | | 2005-09-16 | 13,799,400 | 79.40 | 79.72 | 78.38 | 78.46 | 00:00:00 | | 2005-09-19 | 20,933,000 | 83.61 | 85.25 | 81.90 | 83.45 | 00:00:00 | | 2005-09-20 | 9,140,600 | 83.95 | 83.99 | 79.61 | 80.00 | 00:00:00 | | 2005-09-21 | 5,088,400 | 80.20 | 80.87 | 79.39 | 79.40 | 00:00:00 | | 2005-09-22 | 4,856,400 | 80.00 | 81.33 | 79.90 | 80.95 | 00:00:00 | | 2005-09-23 | 3,344,600 | 80.55 | 81.94 | 79.67 | 81.27 | 00:00:00 | | 2005-09-26 | 4,392,600 | 82.25 | 82.50 | 81.14 | 81.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
