|
 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 | | 2006-03-20 | 3,801,800 | 85.00 | 86.22 | 84.90 | 85.51 | 00:00:00 | | 2006-03-21 | 4,801,000 | 85.52 | 85.52 | 84.69 | 84.95 | 00:00:00 | | 2006-03-22 | 9,687,400 | 84.90 | 87.18 | 84.50 | 86.82 | 00:00:00 | | 2006-03-23 | 5,895,400 | 86.75 | 87.10 | 86.00 | 86.01 | 00:00:00 | | 2006-03-24 | 3,100,800 | 86.11 | 86.74 | 85.51 | 85.96 | 00:00:00 | | 2006-03-27 | 2,048,600 | 85.85 | 85.85 | 85.05 | 85.45 | 00:00:00 | | 2006-03-28 | 2,116,000 | 85.30 | 85.84 | 84.78 | 85.20 | 00:00:00 | | 2006-03-29 | 1,673,600 | 85.10 | 85.55 | 85.00 | 85.54 | 00:00:00 | | 2006-03-30 | 2,968,000 | 85.90 | 85.93 | 84.66 | 85.00 | 00:00:00 | | 2006-03-31 | 2,134,200 | 85.00 | 85.20 | 84.65 | 85.10 | 00:00:00 | | 2006-04-03 | 2,945,400 | 85.10 | 85.86 | 84.65 | 84.91 | 00:00:00 | | 2006-04-04 | 1,928,600 | 84.90 | 85.18 | 84.01 | 85.04 | 00:00:00 | | 2006-04-05 | 1,948,400 | 84.90 | 85.15 | 84.22 | 84.57 | 00:00:00 | | 2006-04-06 | 2,829,400 | 84.70 | 85.12 | 83.90 | 84.86 | 00:00:00 | | 2006-04-07 | 2,607,400 | 85.15 | 85.35 | 83.54 | 83.63 | 00:00:00 | | 2006-04-10 | 2,680,800 | 83.82 | 84.10 | 82.70 | 83.09 | 00:00:00 | | 2006-04-11 | 2,508,000 | 83.55 | 83.94 | 82.31 | 82.49 | 00:00:00 | | 2006-04-12 | 2,983,200 | 82.49 | 82.79 | 82.03 | 82.55 | 00:00:00 | | 2006-04-13 | 3,379,400 | 82.65 | 83.70 | 82.56 | 83.30 | 00:00:00 | | 2006-04-17 | 4,168,600 | 83.24 | 83.25 | 81.25 | 81.81 | 00:00:00 | | 2006-04-18 | 4,296,400 | 81.75 | 82.14 | 81.49 | 81.75 | 00:00:00 | | 2006-04-19 | 2,469,800 | 81.80 | 82.42 | 81.54 | 82.12 | 00:00:00 | | 2006-04-20 | 1,861,200 | 82.05 | 83.00 | 82.04 | 82.83 | 00:00:00 | | 2006-04-21 | 2,306,600 | 83.10 | 83.15 | 82.52 | 83.02 | 00:00:00 | | 2006-04-24 | 2,877,800 | 83.02 | 83.03 | 82.50 | 82.70 | 00:00:00 | | 2006-04-25 | 2,455,000 | 82.60 | 82.83 | 81.70 | 82.02 | 00:00:00 | | 2006-04-26 | 3,120,000 | 82.27 | 82.48 | 80.96 | 81.26 | 00:00:00 | | 2006-04-27 | 2,586,400 | 80.36 | 81.94 | 80.36 | 81.84 | 00:00:00 | | 2006-04-28 | 1,674,800 | 82.15 | 82.39 | 81.27 | 81.84 | 00:00:00 | | 2006-05-01 | 2,388,200 | 82.03 | 82.42 | 81.53 | 81.70 | 00:00:00 | | 2006-05-02 | 1,918,200 | 82.10 | 82.31 | 81.57 | 81.57 | 00:00:00 | | 2006-05-03 | 2,996,800 | 81.58 | 81.80 | 80.55 | 81.13 | 00:00:00 | | 2006-05-04 | 2,188,600 | 81.35 | 81.90 | 80.95 | 80.96 | 00:00:00 | | 2006-05-05 | 1,709,000 | 81.18 | 81.58 | 80.93 | 81.55 | 00:00:00 | | 2006-05-08 | 1,958,400 | 81.60 | 82.44 | 81.52 | 82.25 | 00:00:00 | | 2006-05-09 | 1,731,400 | 82.35 | 82.85 | 82.14 | 82.20 | 00:00:00 | | 2006-05-10 | 1,829,000 | 82.40 | 82.92 | 82.20 | 82.33 | 00:00:00 | | 2006-05-11 | 2,170,000 | 82.93 | 83.10 | 81.14 | 81.31 | 00:00:00 | | 2006-05-12 | 2,578,600 | 81.00 | 81.91 | 80.93 | 81.50 | 00:00:00 | | 2006-05-15 | 2,453,200 | 81.00 | 81.69 | 81.00 | 81.64 | 00:00:00 | | 2006-05-16 | 3,219,800 | 81.81 | 82.09 | 80.51 | 80.67 | 00:00:00 | | 2006-05-17 | 3,801,600 | 80.06 | 80.90 | 79.79 | 80.30 | 00:00:00 | | 2006-05-18 | 2,964,200 | 79.51 | 80.96 | 79.51 | 79.75 | 00:00:00 | | 2006-05-19 | 7,785,200 | 79.60 | 79.65 | 77.78 | 78.70 | 00:00:00 | | 2006-05-22 | 5,776,200 | 78.50 | 79.05 | 77.39 | 77.98 | 00:00:00 | | 2006-05-23 | 6,679,400 | 78.70 | 81.50 | 78.70 | 78.99 | 00:00:00 | | 2006-05-24 | 3,347,000 | 79.00 | 79.57 | 78.41 | 79.26 | 00:00:00 | | 2006-05-25 | 1,513,400 | 79.65 | 79.78 | 78.97 | 79.65 | 00:00:00 | | 2006-05-26 | 3,146,200 | 79.92 | 81.53 | 79.86 | 81.01 | 00:00:00 | | 2006-05-30 | 1,928,800 | 80.85 | 80.89 | 79.99 | 80.00 | 00:00:00 | | 2006-05-31 | 2,673,000 | 80.00 | 80.61 | 80.00 | 80.31 | 00:00:00 | | 2006-06-01 | 2,767,000 | 80.41 | 81.53 | 80.27 | 81.42 | 00:00:00 | | 2006-06-02 | 2,680,200 | 81.38 | 82.16 | 81.07 | 81.79 | 00:00:00 | | 2006-06-05 | 3,639,200 | 81.79 | 81.80 | 80.15 | 80.25 | 00:00:00 | | 2006-06-06 | 2,329,200 | 80.50 | 80.72 | 79.90 | 80.20 | 00:00:00 | | 2006-06-07 | 4,743,000 | 80.25 | 81.18 | 80.24 | 80.74 | 00:00:00 | | 2006-06-08 | 3,490,200 | 80.60 | 80.98 | 79.15 | 80.65 | 00:00:00 | | 2006-06-09 | 1,626,200 | 80.95 | 81.72 | 80.70 | 81.13 | 00:00:00 | | 2006-06-12 | 2,961,000 | 81.25 | 82.30 | 81.00 | 81.13 | 00:00:00 | | 2006-06-13 | 2,995,000 | 81.00 | 82.22 | 80.90 | 81.37 | 00:00:00 | | 2006-06-14 | 3,339,000 | 81.20 | 82.21 | 81.20 | 82.08 | 00:00:00 | | 2006-06-15 | 3,376,200 | 82.07 | 84.24 | 81.90 | 83.55 | 00:00:00 | | 2006-06-16 | 2,083,200 | 83.20 | 84.28 | 83.01 | 83.15 | 00:00:00 | | 2006-06-19 | 2,600,600 | 84.00 | 84.05 | 82.59 | 83.07 | 00:00:00 | | 2006-06-20 | 3,338,600 | 83.33 | 83.47 | 81.90 | 82.18 | 00:00:00 | | 2006-06-21 | 2,784,800 | 82.15 | 83.25 | 81.90 | 82.75 | 00:00:00 | | 2006-06-22 | 3,289,200 | 82.75 | 83.99 | 82.22 | 83.87 | 00:00:00 | | 2006-06-23 | 2,893,800 | 83.87 | 84.97 | 83.60 | 84.36 | 00:00:00 | | 2006-06-26 | 2,120,800 | 84.85 | 84.94 | 83.98 | 84.25 | 00:00:00 | | 2006-06-27 | 3,684,200 | 84.45 | 84.45 | 83.14 | 83.63 | 00:00:00 | | 2006-06-28 | 17,072,600 | 81.50 | 81.50 | 78.90 | 79.72 | 00:00:00 | | 2006-06-29 | 5,194,400 | 80.00 | 81.24 | 79.52 | 80.98 | 00:00:00 | | 2006-06-30 | 2,582,800 | 81.10 | 81.91 | 80.91 | 81.00 | 00:00:00 | | 2006-07-03 | 1,181,800 | 81.05 | 81.75 | 81.05 | 81.33 | 00:00:00 | | 2006-07-05 | 4,624,200 | 80.75 | 80.90 | 79.65 | 80.05 | 00:00:00 | | 2006-07-06 | 3,828,000 | 80.30 | 80.41 | 79.69 | 79.79 | 00:00:00 | | 2006-07-07 | 3,903,800 | 79.51 | 79.90 | 78.95 | 79.08 | 00:00:00 | | 2006-07-10 | 2,424,400 | 79.08 | 79.65 | 78.71 | 78.98 | 00:00:00 | | 2006-07-11 | 2,823,800 | 78.75 | 79.12 | 78.24 | 78.59 | 00:00:00 | | 2006-07-12 | 4,669,200 | 78.15 | 78.89 | 78.11 | 78.61 | 00:00:00 | | 2006-07-13 | 3,548,400 | 78.61 | 79.11 | 78.07 | 78.76 | 00:00:00 | | 2006-07-14 | 4,868,600 | 78.40 | 79.18 | 78.33 | 78.58 | 00:00:00 | | 2006-07-17 | 4,570,000 | 78.00 | 79.10 | 78.00 | 78.89 | 00:00:00 | | 2006-07-18 | 6,568,200 | 78.89 | 79.16 | 78.20 | 78.50 | 00:00:00 | | 2006-07-19 | 5,971,800 | 78.90 | 79.44 | 78.66 | 78.80 | 00:00:00 | | 2006-07-20 | 4,799,400 | 78.35 | 79.83 | 78.22 | 79.60 | 00:00:00 | | 2006-07-21 | 4,916,200 | 79.60 | 80.30 | 79.07 | 80.06 | 00:00:00 | | 2006-07-24 | 3,619,800 | 80.00 | 80.95 | 79.95 | 80.64 | 00:00:00 | | 2006-07-25 | 3,556,600 | 80.15 | 80.71 | 79.14 | 80.36 | 00:00:00 | | 2006-07-26 | 3,008,400 | 80.00 | 80.13 | 79.14 | 80.00 | 00:00:00 | | 2006-07-27 | 2,937,200 | 80.45 | 81.31 | 78.67 | 78.96 | 00:00:00 | | 2006-07-28 | 3,435,200 | 79.18 | 80.25 | 78.65 | 79.90 | 00:00:00 | | 2006-07-31 | 3,545,200 | 79.62 | 80.25 | 78.59 | 79.00 | 00:00:00 | | 2006-08-01 | 4,472,200 | 79.00 | 79.68 | 78.34 | 78.69 | 00:00:00 | | 2006-08-02 | 6,528,200 | 78.80 | 79.14 | 77.99 | 78.13 | 00:00:00 | | 2006-08-03 | 7,846,600 | 77.65 | 78.34 | 76.95 | 78.15 | 00:00:00 | | 2006-08-04 | 4,471,200 | 78.50 | 79.10 | 78.01 | 78.67 | 00:00:00 | | 2006-08-07 | 4,995,800 | 78.27 | 78.28 | 76.98 | 77.92 | 00:00:00 | | 2006-08-08 | 4,008,600 | 78.35 | 78.92 | 76.67 | 77.11 | 00:00:00 | | 2006-08-09 | 3,528,800 | 77.26 | 77.69 | 76.69 | 76.88 | 00:00:00 | | 2006-08-10 | 5,283,200 | 76.61 | 76.85 | 75.52 | 76.20 | 00:00:00 | | 2006-08-11 | 5,359,200 | 76.45 | 76.81 | 76.25 | 76.51 | 00:00:00 | | 2006-08-14 | 3,346,000 | 77.00 | 77.62 | 76.96 | 77.18 | 00:00:00 | | 2006-08-15 | 5,207,800 | 77.45 | 77.78 | 76.88 | 77.67 | 00:00:00 | | 2006-08-16 | 6,318,400 | 77.97 | 77.99 | 76.50 | 77.75 | 00:00:00 | | 2006-08-17 | 5,111,600 | 77.75 | 77.78 | 76.40 | 76.96 | 00:00:00 | | 2006-08-18 | 4,445,800 | 76.86 | 77.03 | 76.28 | 76.71 | 00:00:00 | | 2006-08-21 | 2,429,600 | 76.72 | 77.05 | 76.45 | 76.77 | 00:00:00 | | 2006-08-22 | 2,972,600 | 76.95 | 77.64 | 76.80 | 76.85 | 00:00:00 | | 2006-08-23 | 2,961,600 | 76.77 | 77.04 | 76.61 | 76.85 | 00:00:00 | | 2006-08-24 | 3,036,800 | 76.77 | 77.09 | 76.40 | 76.84 | 00:00:00 | | 2006-08-25 | 3,138,800 | 76.77 | 76.99 | 76.35 | 76.77 | 00:00:00 | | 2006-08-28 | 3,424,200 | 76.92 | 77.97 | 76.89 | 77.85 | 00:00:00 | | 2006-08-29 | 6,152,400 | 77.75 | 80.07 | 77.73 | 79.97 | 00:00:00 | | 2006-08-30 | 6,474,600 | 79.85 | 80.44 | 79.22 | 79.76 | 00:00:00 | | 2006-08-31 | 3,767,400 | 79.80 | 80.95 | 79.77 | 80.76 | 00:00:00 | | 2006-09-01 | 3,722,800 | 80.76 | 81.37 | 80.74 | 81.14 | 00:00:00 | | 2006-09-05 | 3,598,200 | 81.00 | 81.44 | 80.34 | 81.41 | 00:00:00 | | 2006-09-06 | 2,952,800 | 81.25 | 81.79 | 80.70 | 80.97 | 00:00:00 | | 2006-09-07 | 3,396,400 | 80.97 | 80.97 | 79.86 | 80.59 | 00:00:00 | | 2006-09-08 | 4,118,000 | 80.80 | 82.09 | 80.72 | 82.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
