|
 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 | | 2006-09-08 | 4,118,000 | 80.80 | 82.09 | 80.72 | 82.05 | 00:00:00 | | 2006-09-11 | 3,346,200 | 82.00 | 82.62 | 81.91 | 82.42 | 00:00:00 | | 2006-09-12 | 5,517,600 | 82.42 | 83.95 | 81.57 | 83.45 | 00:00:00 | | 2006-09-13 | 7,533,200 | 83.00 | 83.36 | 82.80 | 83.10 | 00:00:00 | | 2006-09-14 | 4,782,800 | 82.95 | 82.98 | 82.09 | 82.77 | 00:00:00 | | 2006-09-15 | 4,529,000 | 82.80 | 83.28 | 82.54 | 82.97 | 00:00:00 | | 2006-09-18 | 4,985,200 | 82.61 | 82.97 | 82.00 | 82.32 | 00:00:00 | | 2006-09-19 | 6,192,800 | 82.33 | 82.33 | 80.73 | 82.03 | 00:00:00 | | 2006-09-20 | 6,904,200 | 82.50 | 82.85 | 81.81 | 82.60 | 00:00:00 | | 2006-09-21 | 7,147,200 | 82.92 | 83.85 | 81.97 | 82.46 | 00:00:00 | | 2006-09-22 | 15,391,200 | 86.15 | 86.86 | 84.84 | 86.36 | 00:00:00 | | 2006-09-25 | 7,007,800 | 86.46 | 86.96 | 85.32 | 86.51 | 00:00:00 | | 2006-09-26 | 8,471,000 | 85.95 | 88.73 | 85.69 | 88.39 | 00:00:00 | | 2006-09-27 | 7,597,000 | 87.60 | 88.91 | 87.54 | 88.11 | 00:00:00 | | 2006-09-28 | 2,731,400 | 88.10 | 88.53 | 87.79 | 88.30 | 00:00:00 | | 2006-09-29 | 2,841,400 | 88.50 | 88.50 | 87.56 | 87.62 | 00:00:00 | | 2006-10-02 | 2,385,600 | 86.97 | 87.97 | 86.91 | 87.48 | 00:00:00 | | 2006-10-03 | 2,805,800 | 87.23 | 87.97 | 86.93 | 87.86 | 00:00:00 | | 2006-10-04 | 4,675,400 | 87.70 | 89.57 | 87.70 | 89.30 | 00:00:00 | | 2006-10-05 | 3,407,400 | 88.75 | 89.45 | 88.41 | 89.01 | 00:00:00 | | 2006-10-06 | 3,205,800 | 88.74 | 88.74 | 87.40 | 88.15 | 00:00:00 | | 2006-10-09 | 1,940,200 | 87.70 | 88.68 | 87.52 | 88.46 | 00:00:00 | | 2006-10-10 | 2,306,600 | 88.39 | 89.35 | 88.39 | 88.58 | 00:00:00 | | 2006-10-11 | 1,778,800 | 88.50 | 88.74 | 87.78 | 88.44 | 00:00:00 | | 2006-10-12 | 4,003,200 | 88.34 | 90.02 | 88.16 | 89.81 | 00:00:00 | | 2006-10-13 | 2,228,400 | 89.50 | 90.03 | 89.30 | 89.60 | 00:00:00 | | 2006-10-16 | 3,183,400 | 89.60 | 90.75 | 89.60 | 90.53 | 00:00:00 | | 2006-10-17 | 2,899,000 | 90.00 | 90.33 | 89.28 | 89.75 | 00:00:00 | | 2006-10-18 | 3,655,200 | 89.83 | 89.90 | 88.21 | 89.01 | 00:00:00 | | 2006-10-19 | 1,717,600 | 88.60 | 89.58 | 88.22 | 89.40 | 00:00:00 | | 2006-10-20 | 2,364,600 | 89.40 | 89.47 | 88.16 | 88.60 | 00:00:00 | | 2006-10-23 | 2,384,600 | 88.60 | 90.38 | 88.57 | 90.34 | 00:00:00 | | 2006-10-24 | 2,870,400 | 89.55 | 91.26 | 89.10 | 91.13 | 00:00:00 | | 2006-10-25 | 5,617,800 | 91.40 | 93.37 | 91.40 | 93.35 | 00:00:00 | | 2006-10-26 | 4,019,000 | 93.05 | 94.07 | 92.56 | 93.67 | 00:00:00 | | 2006-10-27 | 2,789,400 | 92.97 | 93.25 | 91.69 | 91.86 | 00:00:00 | | 2006-10-30 | 2,614,400 | 91.32 | 92.26 | 91.03 | 92.01 | 00:00:00 | | 2006-10-31 | 2,311,600 | 91.80 | 92.10 | 91.09 | 91.88 | 00:00:00 | | 2006-11-01 | 3,721,600 | 92.10 | 92.10 | 91.09 | 91.39 | 00:00:00 | | 2006-11-02 | 4,162,800 | 90.79 | 92.91 | 90.58 | 92.80 | 00:00:00 | | 2006-11-03 | 2,947,400 | 93.00 | 93.74 | 92.13 | 92.57 | 00:00:00 | | 2006-11-06 | 2,870,800 | 92.55 | 93.12 | 92.15 | 92.83 | 00:00:00 | | 2006-11-07 | 3,526,200 | 92.86 | 93.21 | 92.38 | 92.47 | 00:00:00 | | 2006-11-08 | 2,237,400 | 91.57 | 93.38 | 91.55 | 92.98 | 00:00:00 | | 2006-11-09 | 2,369,600 | 93.35 | 93.35 | 92.22 | 92.76 | 00:00:00 | | 2006-11-10 | 2,182,000 | 92.91 | 94.10 | 92.71 | 94.07 | 00:00:00 | | 2006-11-13 | 2,999,600 | 93.70 | 95.00 | 93.65 | 94.12 | 00:00:00 | | 2006-11-14 | 1,803,800 | 94.35 | 94.79 | 93.69 | 94.70 | 00:00:00 | | 2006-11-15 | 3,418,800 | 94.70 | 95.93 | 94.70 | 95.49 | 00:00:00 | | 2006-11-16 | 1,671,200 | 95.84 | 95.90 | 94.68 | 95.23 | 00:00:00 | | 2006-11-17 | 2,511,400 | 95.03 | 95.79 | 94.80 | 95.58 | 00:00:00 | | 2006-11-20 | 2,427,200 | 95.50 | 96.49 | 95.17 | 96.34 | 00:00:00 | | 2006-11-21 | 1,956,000 | 96.00 | 96.89 | 95.53 | 96.58 | 00:00:00 | | 2006-11-22 | 1,142,600 | 96.35 | 97.04 | 96.13 | 97.03 | 00:00:00 | | 2006-11-24 | 1,353,400 | 96.53 | 97.34 | 96.09 | 96.73 | 00:00:00 | | 2006-11-27 | 2,191,000 | 96.48 | 96.87 | 95.69 | 95.88 | 00:00:00 | | 2006-11-28 | 1,879,400 | 95.21 | 96.10 | 95.04 | 96.00 | 00:00:00 | | 2006-11-29 | 1,755,800 | 96.65 | 97.18 | 96.43 | 96.87 | 00:00:00 | | 2006-11-30 | 4,279,200 | 96.87 | 99.30 | 96.54 | 98.95 | 00:00:00 | | 2006-12-01 | 3,430,600 | 98.70 | 99.15 | 96.12 | 97.60 | 00:00:00 | | 2006-12-04 | 3,259,800 | 97.00 | 98.33 | 96.34 | 98.14 | 00:00:00 | | 2006-12-05 | 3,559,800 | 97.87 | 98.99 | 97.66 | 98.51 | 00:00:00 | | 2006-12-06 | 3,633,200 | 98.76 | 98.76 | 97.85 | 98.20 | 00:00:00 | | 2006-12-07 | 1,868,600 | 98.00 | 98.60 | 97.73 | 97.94 | 00:00:00 | | 2006-12-08 | 2,086,200 | 97.45 | 98.19 | 96.70 | 97.04 | 00:00:00 | | 2006-12-11 | 3,714,000 | 96.94 | 97.96 | 96.42 | 97.45 | 00:00:00 | | 2006-12-12 | 3,498,000 | 97.26 | 97.36 | 96.37 | 96.57 | 00:00:00 | | 2006-12-13 | 3,729,400 | 96.33 | 96.55 | 95.15 | 95.85 | 00:00:00 | | 2006-12-14 | 2,926,800 | 96.05 | 97.25 | 95.92 | 97.00 | 00:00:00 | | 2006-12-15 | 2,740,200 | 97.15 | 97.23 | 96.00 | 96.05 | 00:00:00 | | 2006-12-18 | 2,169,000 | 96.88 | 97.30 | 96.09 | 96.18 | 00:00:00 | | 2006-12-19 | 3,323,000 | 96.18 | 96.35 | 94.79 | 96.19 | 00:00:00 | | 2006-12-20 | 6,914,200 | 97.00 | 100.08 | 96.69 | 99.78 | 00:00:00 | | 2006-12-21 | 8,662,600 | 99.20 | 101.20 | 98.77 | 100.29 | 00:00:00 | | 2006-12-22 | 2,488,000 | 99.73 | 100.18 | 99.03 | 99.94 | 00:00:00 | | 2006-12-26 | 1,613,200 | 99.94 | 100.48 | 99.47 | 100.10 | 00:00:00 | | 2006-12-27 | 1,663,200 | 100.25 | 100.25 | 99.32 | 99.52 | 00:00:00 | | 2006-12-28 | 1,519,000 | 99.60 | 99.86 | 99.18 | 99.20 | 00:00:00 | | 2006-12-29 | 1,666,400 | 99.19 | 99.90 | 98.80 | 99.03 | 00:00:00 | | 2007-01-03 | 4,324,800 | 98.00 | 99.71 | 96.81 | 97.67 | 00:00:00 | | 2007-01-04 | 3,750,800 | 97.67 | 98.97 | 96.86 | 98.67 | 00:00:00 | | 2007-01-05 | 3,749,200 | 98.10 | 99.41 | 97.70 | 98.83 | 00:00:00 | | 2007-01-08 | 2,527,400 | 98.50 | 98.99 | 97.63 | 98.53 | 00:00:00 | | 2007-01-09 | 3,791,800 | 98.53 | 99.94 | 98.36 | 99.76 | 00:00:00 | | 2007-01-10 | 3,253,200 | 99.24 | 99.85 | 98.90 | 99.76 | 00:00:00 | | 2007-01-11 | 3,579,000 | 99.90 | 100.35 | 99.43 | 99.98 | 00:00:00 | | 2007-01-12 | 2,324,000 | 99.55 | 100.02 | 99.32 | 99.76 | 00:00:00 | | 2007-01-16 | 2,316,200 | 99.50 | 99.99 | 99.21 | 99.97 | 00:00:00 | | 2007-01-17 | 2,690,600 | 99.80 | 99.90 | 99.05 | 99.82 | 00:00:00 | | 2007-01-18 | 4,087,800 | 99.82 | 100.25 | 99.00 | 99.67 | 00:00:00 | | 2007-01-19 | 2,780,800 | 100.00 | 100.19 | 99.48 | 99.94 | 00:00:00 | | 2007-01-22 | 4,878,600 | 100.15 | 100.15 | 97.45 | 97.70 | 00:00:00 | | 2007-01-23 | 3,398,600 | 97.70 | 98.30 | 96.21 | 96.76 | 00:00:00 | | 2007-01-24 | 2,217,800 | 96.80 | 97.28 | 96.59 | 96.84 | 00:00:00 | | 2007-01-25 | 2,535,400 | 96.90 | 97.67 | 95.83 | 95.84 | 00:00:00 | | 2007-01-26 | 2,745,400 | 96.00 | 96.66 | 94.92 | 95.20 | 00:00:00 | | 2007-01-29 | 4,077,000 | 95.36 | 96.62 | 95.35 | 96.32 | 00:00:00 | | 2007-01-30 | 4,938,200 | 96.50 | 97.79 | 96.50 | 97.75 | 00:00:00 | | 2007-01-31 | 4,304,000 | 97.75 | 99.25 | 97.50 | 98.81 | 00:00:00 | | 2007-02-01 | 6,183,200 | 98.62 | 101.03 | 98.44 | 100.68 | 00:00:00 | | 2007-02-02 | 2,736,000 | 101.00 | 101.42 | 99.81 | 100.20 | 00:00:00 | | 2007-02-05 | 2,946,600 | 99.60 | 100.32 | 98.45 | 99.42 | 00:00:00 | | 2007-02-06 | 2,872,800 | 99.42 | 101.28 | 99.42 | 101.17 | 00:00:00 | | 2007-02-07 | 5,023,000 | 101.86 | 103.00 | 101.42 | 102.90 | 00:00:00 | | 2007-02-08 | 3,876,000 | 102.70 | 103.70 | 102.24 | 103.39 | 00:00:00 | | 2007-02-09 | 4,144,600 | 103.07 | 104.13 | 103.07 | 103.60 | 00:00:00 | | 2007-02-12 | 5,007,200 | 103.61 | 104.42 | 103.23 | 104.37 | 00:00:00 | | 2007-02-13 | 4,551,200 | 103.43 | 105.57 | 103.43 | 105.20 | 00:00:00 | | 2007-02-14 | 3,339,600 | 105.20 | 105.78 | 104.95 | 105.38 | 00:00:00 | | 2007-02-15 | 2,835,400 | 105.24 | 105.70 | 104.80 | 105.51 | 00:00:00 | | 2007-02-16 | 3,793,400 | 106.50 | 107.51 | 105.68 | 106.30 | 00:00:00 | | 2007-02-20 | 3,665,200 | 106.30 | 107.10 | 105.64 | 106.81 | 00:00:00 | | 2007-02-21 | 2,766,400 | 106.79 | 107.37 | 106.51 | 107.11 | 00:00:00 | | 2007-02-22 | 2,862,800 | 106.90 | 108.30 | 106.64 | 108.23 | 00:00:00 | | 2007-02-23 | 1,808,000 | 108.23 | 108.23 | 107.18 | 108.04 | 00:00:00 | | 2007-02-26 | 3,312,000 | 108.90 | 108.90 | 107.20 | 107.83 | 00:00:00 | | 2007-02-27 | 4,604,800 | 107.44 | 107.84 | 103.25 | 103.97 | 00:00:00 | | 2007-02-28 | 4,468,000 | 104.75 | 105.11 | 103.29 | 104.47 | 00:00:00 | | 2007-03-01 | 4,234,200 | 103.10 | 105.97 | 102.17 | 105.29 | 00:00:00 | | 2007-03-02 | 2,831,000 | 105.20 | 105.89 | 103.86 | 103.86 | 00:00:00 | | 2007-03-05 | 3,617,600 | 103.87 | 104.26 | 102.46 | 102.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
