|
 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 | | 2005-09-26 | 4,392,600 | 82.25 | 82.50 | 81.14 | 81.35 | 00:00:00 | | 2005-09-27 | 2,560,000 | 81.85 | 82.04 | 81.37 | 81.60 | 00:00:00 | | 2005-09-28 | 2,730,600 | 81.65 | 82.00 | 81.12 | 81.30 | 00:00:00 | | 2005-09-29 | 3,985,600 | 81.25 | 81.42 | 80.61 | 81.10 | 00:00:00 | | 2005-09-30 | 3,529,800 | 81.11 | 81.68 | 80.92 | 81.68 | 00:00:00 | | 2005-10-03 | 4,703,200 | 82.08 | 82.60 | 81.68 | 82.30 | 00:00:00 | | 2005-10-04 | 4,603,400 | 82.65 | 83.98 | 82.51 | 82.65 | 00:00:00 | | 2005-10-05 | 3,019,400 | 82.64 | 82.96 | 81.44 | 81.49 | 00:00:00 | | 2005-10-06 | 3,416,600 | 81.50 | 83.40 | 81.43 | 82.10 | 00:00:00 | | 2005-10-07 | 2,683,600 | 82.35 | 83.29 | 81.97 | 82.77 | 00:00:00 | | 2005-10-10 | 2,432,600 | 82.77 | 83.78 | 82.26 | 82.58 | 00:00:00 | | 2005-10-11 | 2,989,800 | 82.73 | 83.75 | 82.32 | 82.98 | 00:00:00 | | 2005-10-12 | 3,199,000 | 82.93 | 83.10 | 81.70 | 81.92 | 00:00:00 | | 2005-10-13 | 3,352,000 | 81.85 | 82.03 | 79.94 | 80.76 | 00:00:00 | | 2005-10-14 | 2,637,800 | 81.10 | 81.98 | 80.50 | 81.70 | 00:00:00 | | 2005-10-17 | 2,136,000 | 81.60 | 82.32 | 81.29 | 82.17 | 00:00:00 | | 2005-10-18 | 2,325,200 | 82.16 | 82.21 | 81.11 | 81.45 | 00:00:00 | | 2005-10-19 | 3,217,200 | 81.35 | 82.50 | 80.73 | 82.45 | 00:00:00 | | 2005-10-20 | 4,000,600 | 82.50 | 83.75 | 82.50 | 83.20 | 00:00:00 | | 2005-10-21 | 2,589,200 | 83.21 | 84.25 | 83.05 | 83.48 | 00:00:00 | | 2005-10-24 | 3,301,800 | 83.55 | 84.32 | 82.80 | 84.10 | 00:00:00 | | 2005-10-25 | 2,658,600 | 83.70 | 84.25 | 83.24 | 83.52 | 00:00:00 | | 2005-10-26 | 2,560,200 | 83.31 | 84.25 | 82.76 | 83.83 | 00:00:00 | | 2005-10-27 | 3,067,800 | 83.83 | 83.84 | 82.39 | 82.40 | 00:00:00 | | 2005-10-28 | 2,219,200 | 82.42 | 83.32 | 82.42 | 82.80 | 00:00:00 | | 2005-10-31 | 4,279,800 | 83.00 | 84.27 | 82.96 | 84.05 | 00:00:00 | | 2005-11-01 | 2,178,200 | 84.00 | 84.24 | 83.43 | 84.01 | 00:00:00 | | 2005-11-02 | 3,566,000 | 84.00 | 85.86 | 83.92 | 85.55 | 00:00:00 | | 2005-11-03 | 4,336,000 | 85.95 | 87.23 | 85.95 | 87.10 | 00:00:00 | | 2005-11-04 | 3,891,800 | 87.00 | 87.99 | 86.96 | 87.80 | 00:00:00 | | 2005-11-07 | 3,687,800 | 87.80 | 88.21 | 87.74 | 88.00 | 00:00:00 | | 2005-11-08 | 2,735,600 | 87.75 | 87.75 | 86.55 | 86.82 | 00:00:00 | | 2005-11-09 | 1,743,200 | 87.10 | 87.20 | 86.41 | 86.61 | 00:00:00 | | 2005-11-10 | 1,671,800 | 86.50 | 87.49 | 86.45 | 87.32 | 00:00:00 | | 2005-11-11 | 1,301,000 | 87.50 | 87.50 | 86.76 | 86.92 | 00:00:00 | | 2005-11-14 | 1,145,400 | 86.92 | 87.26 | 86.47 | 86.51 | 00:00:00 | | 2005-11-15 | 2,365,400 | 86.75 | 86.81 | 85.17 | 85.59 | 00:00:00 | | 2005-11-16 | 1,506,600 | 85.80 | 86.22 | 85.24 | 85.97 | 00:00:00 | | 2005-11-17 | 1,665,200 | 86.70 | 87.15 | 86.36 | 86.88 | 00:00:00 | | 2005-11-18 | 2,960,400 | 87.75 | 87.75 | 86.61 | 87.70 | 00:00:00 | | 2005-11-21 | 5,563,000 | 86.73 | 87.13 | 85.83 | 86.44 | 00:00:00 | | 2005-11-22 | 3,007,000 | 86.65 | 87.24 | 86.44 | 87.00 | 00:00:00 | | 2005-11-23 | 1,776,000 | 87.01 | 88.00 | 87.00 | 87.68 | 00:00:00 | | 2005-11-25 | 924,400 | 87.88 | 88.55 | 87.22 | 88.21 | 00:00:00 | | 2005-11-28 | 2,866,800 | 88.46 | 88.46 | 86.45 | 86.45 | 00:00:00 | | 2005-11-29 | 1,976,400 | 86.45 | 86.60 | 85.80 | 85.90 | 00:00:00 | | 2005-11-30 | 2,360,800 | 85.95 | 86.64 | 85.27 | 85.30 | 00:00:00 | | 2005-12-01 | 2,360,000 | 85.75 | 86.17 | 85.05 | 85.57 | 00:00:00 | | 2005-12-02 | 4,077,400 | 85.80 | 88.22 | 85.80 | 87.60 | 00:00:00 | | 2005-12-05 | 2,217,400 | 87.00 | 87.94 | 86.86 | 87.33 | 00:00:00 | | 2005-12-06 | 2,859,000 | 87.50 | 87.77 | 87.05 | 87.13 | 00:00:00 | | 2005-12-07 | 1,984,600 | 87.29 | 87.53 | 86.48 | 86.70 | 00:00:00 | | 2005-12-08 | 3,077,600 | 86.27 | 86.27 | 85.69 | 85.90 | 00:00:00 | | 2005-12-09 | 3,018,400 | 86.15 | 86.23 | 85.27 | 85.90 | 00:00:00 | | 2005-12-12 | 3,908,400 | 87.30 | 87.65 | 86.75 | 87.41 | 00:00:00 | | 2005-12-13 | 3,665,600 | 87.42 | 88.14 | 86.85 | 87.92 | 00:00:00 | | 2005-12-14 | 11,432,200 | 88.10 | 91.54 | 88.07 | 91.44 | 00:00:00 | | 2005-12-15 | 4,192,200 | 91.35 | 91.42 | 89.40 | 89.75 | 00:00:00 | | 2005-12-16 | 3,824,600 | 90.00 | 90.08 | 88.43 | 88.50 | 00:00:00 | | 2005-12-19 | 3,693,600 | 89.41 | 89.41 | 87.18 | 87.26 | 00:00:00 | | 2005-12-20 | 4,537,200 | 86.99 | 88.75 | 86.62 | 88.48 | 00:00:00 | | 2005-12-21 | 17,342,600 | 84.88 | 86.17 | 83.75 | 85.75 | 00:00:00 | | 2005-12-22 | 3,908,400 | 85.30 | 86.60 | 85.25 | 86.24 | 00:00:00 | | 2005-12-23 | 4,039,200 | 86.70 | 87.47 | 86.55 | 87.00 | 00:00:00 | | 2005-12-27 | 3,441,400 | 87.45 | 88.25 | 86.94 | 87.09 | 00:00:00 | | 2005-12-28 | 2,492,200 | 87.09 | 88.25 | 87.09 | 87.60 | 00:00:00 | | 2005-12-29 | 1,333,000 | 87.70 | 88.12 | 87.40 | 87.40 | 00:00:00 | | 2005-12-30 | 1,277,200 | 87.23 | 87.89 | 86.67 | 86.79 | 00:00:00 | | 2006-01-03 | 4,617,200 | 86.79 | 87.40 | 85.34 | 85.95 | 00:00:00 | | 2006-01-04 | 3,958,000 | 85.65 | 86.40 | 85.35 | 85.55 | 00:00:00 | | 2006-01-05 | 2,314,000 | 85.55 | 86.61 | 85.55 | 86.07 | 00:00:00 | | 2006-01-06 | 1,893,400 | 86.30 | 86.62 | 85.70 | 85.80 | 00:00:00 | | 2006-01-09 | 2,596,800 | 85.80 | 87.82 | 85.76 | 87.00 | 00:00:00 | | 2006-01-10 | 2,959,400 | 86.45 | 87.86 | 86.38 | 87.18 | 00:00:00 | | 2006-01-11 | 2,591,800 | 87.30 | 88.06 | 87.00 | 87.30 | 00:00:00 | | 2006-01-12 | 2,789,800 | 88.16 | 88.16 | 86.01 | 86.31 | 00:00:00 | | 2006-01-13 | 2,403,000 | 86.70 | 87.12 | 85.45 | 86.20 | 00:00:00 | | 2006-01-17 | 2,768,800 | 86.00 | 86.00 | 85.10 | 85.20 | 00:00:00 | | 2006-01-18 | 2,299,000 | 85.05 | 85.44 | 84.36 | 84.64 | 00:00:00 | | 2006-01-19 | 2,222,200 | 84.23 | 84.96 | 84.00 | 84.70 | 00:00:00 | | 2006-01-20 | 4,033,000 | 85.10 | 85.63 | 83.83 | 84.20 | 00:00:00 | | 2006-01-23 | 9,568,400 | 83.60 | 84.00 | 81.47 | 83.45 | 00:00:00 | | 2006-01-24 | 4,200,000 | 84.31 | 84.52 | 83.13 | 84.02 | 00:00:00 | | 2006-01-25 | 2,567,200 | 84.06 | 84.54 | 83.90 | 84.26 | 00:00:00 | | 2006-01-26 | 3,991,400 | 85.14 | 85.14 | 83.78 | 83.98 | 00:00:00 | | 2006-01-27 | 4,256,400 | 84.23 | 84.63 | 83.08 | 83.15 | 00:00:00 | | 2006-01-30 | 19,744,800 | 82.62 | 82.79 | 80.60 | 81.80 | 00:00:00 | | 2006-01-31 | 5,087,000 | 81.80 | 82.05 | 80.88 | 80.95 | 00:00:00 | | 2006-02-01 | 8,881,400 | 81.25 | 84.12 | 81.21 | 83.13 | 00:00:00 | | 2006-02-02 | 5,116,200 | 83.18 | 83.91 | 83.00 | 83.35 | 00:00:00 | | 2006-02-03 | 3,956,600 | 82.90 | 83.82 | 82.74 | 83.69 | 00:00:00 | | 2006-02-06 | 4,811,600 | 85.40 | 85.75 | 84.04 | 84.15 | 00:00:00 | | 2006-02-07 | 2,592,000 | 84.30 | 84.70 | 83.21 | 83.46 | 00:00:00 | | 2006-02-08 | 4,659,200 | 83.71 | 84.95 | 83.50 | 84.39 | 00:00:00 | | 2006-02-09 | 2,308,200 | 83.80 | 84.44 | 83.59 | 83.89 | 00:00:00 | | 2006-02-10 | 2,584,800 | 84.69 | 84.69 | 83.06 | 84.47 | 00:00:00 | | 2006-02-13 | 2,378,200 | 84.15 | 84.35 | 83.16 | 84.28 | 00:00:00 | | 2006-02-14 | 2,939,600 | 84.28 | 84.64 | 83.61 | 84.00 | 00:00:00 | | 2006-02-15 | 2,363,400 | 84.25 | 85.00 | 83.75 | 84.27 | 00:00:00 | | 2006-02-16 | 1,563,600 | 84.95 | 85.08 | 84.33 | 84.76 | 00:00:00 | | 2006-02-17 | 2,000,400 | 84.25 | 85.23 | 84.10 | 84.90 | 00:00:00 | | 2006-02-21 | 2,186,000 | 84.80 | 85.29 | 84.50 | 85.08 | 00:00:00 | | 2006-02-22 | 3,008,800 | 85.25 | 86.93 | 85.11 | 85.94 | 00:00:00 | | 2006-02-23 | 2,527,000 | 85.94 | 87.41 | 85.75 | 86.57 | 00:00:00 | | 2006-02-24 | 2,753,600 | 86.57 | 87.50 | 86.40 | 87.20 | 00:00:00 | | 2006-02-27 | 1,794,800 | 87.21 | 87.70 | 86.67 | 87.30 | 00:00:00 | | 2006-02-28 | 4,669,000 | 86.80 | 87.83 | 86.62 | 86.78 | 00:00:00 | | 2006-03-01 | 2,673,800 | 86.65 | 87.14 | 86.20 | 86.31 | 00:00:00 | | 2006-03-02 | 3,469,000 | 85.75 | 86.39 | 85.35 | 86.05 | 00:00:00 | | 2006-03-03 | 2,096,800 | 85.85 | 86.72 | 85.79 | 86.30 | 00:00:00 | | 2006-03-06 | 3,678,200 | 86.50 | 88.04 | 86.25 | 86.92 | 00:00:00 | | 2006-03-07 | 6,100,000 | 85.66 | 85.66 | 84.03 | 84.90 | 00:00:00 | | 2006-03-08 | 4,975,400 | 84.75 | 85.08 | 84.50 | 85.00 | 00:00:00 | | 2006-03-09 | 2,944,000 | 84.80 | 85.49 | 84.74 | 85.35 | 00:00:00 | | 2006-03-10 | 2,268,800 | 85.35 | 85.75 | 84.79 | 84.99 | 00:00:00 | | 2006-03-13 | 2,264,400 | 84.99 | 85.03 | 84.26 | 84.45 | 00:00:00 | | 2006-03-14 | 2,090,000 | 84.40 | 84.64 | 84.19 | 84.62 | 00:00:00 | | 2006-03-15 | 2,932,000 | 85.01 | 85.28 | 84.41 | 85.02 | 00:00:00 | | 2006-03-16 | 3,084,800 | 85.00 | 86.47 | 85.00 | 86.02 | 00:00:00 | | 2006-03-17 | 2,805,200 | 85.77 | 85.92 | 85.30 | 85.42 | 00:00:00 | | 2006-03-20 | 3,801,800 | 85.00 | 86.22 | 84.90 | 85.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
