|
 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 | | 2007-03-05 | 3,617,600 | 103.87 | 104.26 | 102.46 | 102.46 | 00:00:00 | | 2007-03-06 | 3,215,800 | 102.95 | 105.50 | 102.81 | 105.10 | 00:00:00 | | 2007-03-07 | 4,722,400 | 104.91 | 105.51 | 103.54 | 104.59 | 00:00:00 | | 2007-03-08 | 3,195,600 | 105.20 | 106.39 | 104.50 | 104.60 | 00:00:00 | | 2007-03-09 | 2,647,200 | 105.35 | 106.28 | 104.90 | 105.85 | 00:00:00 | | 2007-03-12 | 2,198,600 | 105.70 | 106.10 | 105.20 | 105.60 | 00:00:00 | | 2007-03-13 | 2,788,800 | 105.01 | 105.40 | 102.91 | 104.60 | 00:00:00 | | 2007-03-14 | 3,380,200 | 104.61 | 105.14 | 102.75 | 104.82 | 00:00:00 | | 2007-03-15 | 2,937,800 | 104.75 | 106.26 | 104.75 | 105.66 | 00:00:00 | | 2007-03-16 | 4,823,200 | 105.80 | 107.71 | 105.66 | 107.47 | 00:00:00 | | 2007-03-19 | 2,887,200 | 107.80 | 108.61 | 107.46 | 108.32 | 00:00:00 | | 2007-03-20 | 2,186,800 | 108.32 | 109.34 | 107.99 | 109.25 | 00:00:00 | | 2007-03-21 | 3,828,800 | 109.24 | 110.10 | 108.16 | 108.85 | 00:00:00 | | 2007-03-22 | 6,325,800 | 108.79 | 108.98 | 106.83 | 108.60 | 00:00:00 | | 2007-03-23 | 8,754,600 | 107.01 | 109.27 | 105.01 | 109.05 | 00:00:00 | | 2007-03-26 | 2,900,000 | 109.04 | 109.40 | 107.42 | 108.79 | 00:00:00 | | 2007-03-27 | 4,463,800 | 108.50 | 108.51 | 106.36 | 106.57 | 00:00:00 | | 2007-03-28 | 4,509,400 | 106.40 | 106.41 | 104.89 | 105.13 | 00:00:00 | | 2007-03-29 | 3,293,400 | 105.10 | 105.75 | 104.50 | 104.97 | 00:00:00 | | 2007-03-30 | 3,116,200 | 105.20 | 106.69 | 104.76 | 106.26 | 00:00:00 | | 2007-04-02 | 2,257,800 | 106.80 | 107.18 | 105.91 | 106.43 | 00:00:00 | | 2007-04-03 | 2,691,200 | 53.25 | 53.80 | 53.05 | 53.20 | 00:00:00 | | 2007-04-04 | 2,977,100 | 53.45 | 54.00 | 53.20 | 53.59 | 00:00:00 | | 2007-04-05 | 2,281,500 | 53.59 | 53.83 | 53.24 | 53.48 | 00:00:00 | | 2007-04-09 | 2,907,700 | 53.41 | 54.09 | 53.41 | 53.90 | 00:00:00 | | 2007-04-10 | 3,438,000 | 53.73 | 54.06 | 53.34 | 54.01 | 00:00:00 | | 2007-04-11 | 2,670,700 | 54.32 | 54.81 | 53.81 | 53.99 | 00:00:00 | | 2007-04-12 | 2,013,100 | 53.83 | 54.32 | 53.40 | 54.23 | 00:00:00 | | 2007-04-13 | 2,143,200 | 55.10 | 55.10 | 53.40 | 53.65 | 00:00:00 | | 2007-04-16 | 2,451,600 | 54.00 | 54.50 | 53.66 | 54.37 | 00:00:00 | | 2007-04-17 | 2,152,500 | 54.39 | 54.40 | 53.58 | 54.15 | 00:00:00 | | 2007-04-18 | 2,072,900 | 54.08 | 54.10 | 53.64 | 53.89 | 00:00:00 | | 2007-04-19 | 2,289,800 | 54.50 | 54.50 | 53.34 | 53.48 | 00:00:00 | | 2007-04-20 | 3,614,500 | 53.48 | 53.73 | 53.08 | 53.53 | 00:00:00 | | 2007-04-23 | 2,484,800 | 53.44 | 54.24 | 53.44 | 53.56 | 00:00:00 | | 2007-04-24 | 2,425,000 | 53.85 | 53.88 | 52.80 | 53.51 | 00:00:00 | | 2007-04-25 | 2,376,400 | 53.85 | 54.00 | 53.40 | 53.62 | 00:00:00 | | 2007-04-26 | 3,088,800 | 53.60 | 54.03 | 53.33 | 53.84 | 00:00:00 | | 2007-04-27 | 1,962,100 | 53.65 | 54.31 | 53.50 | 54.12 | 00:00:00 | | 2007-04-30 | 2,560,700 | 54.25 | 55.00 | 53.82 | 53.86 | 00:00:00 | | 2007-05-01 | 3,024,600 | 53.86 | 53.86 | 52.34 | 52.99 | 00:00:00 | | 2007-05-02 | 2,346,800 | 53.17 | 53.86 | 53.07 | 53.48 | 00:00:00 | | 2007-05-03 | 1,491,200 | 53.55 | 53.90 | 53.09 | 53.28 | 00:00:00 | | 2007-05-04 | 1,921,700 | 53.41 | 53.83 | 53.20 | 53.29 | 00:00:00 | | 2007-05-07 | 2,553,700 | 53.28 | 54.12 | 53.28 | 53.87 | 00:00:00 | | 2007-05-08 | 2,549,000 | 53.95 | 54.48 | 53.72 | 53.75 | 00:00:00 | | 2007-05-09 | 3,070,500 | 53.80 | 54.22 | 53.68 | 53.92 | 00:00:00 | | 2007-05-10 | 2,726,200 | 54.02 | 54.02 | 53.29 | 53.31 | 00:00:00 | | 2007-05-11 | 3,499,200 | 53.32 | 53.32 | 52.65 | 53.03 | 00:00:00 | | 2007-05-14 | 3,671,600 | 53.28 | 53.53 | 52.76 | 52.87 | 00:00:00 | | 2007-05-15 | 3,479,000 | 53.00 | 53.25 | 52.50 | 52.58 | 00:00:00 | | 2007-05-16 | 2,669,200 | 52.69 | 53.34 | 52.67 | 52.99 | 00:00:00 | | 2007-05-17 | 2,111,700 | 52.80 | 53.29 | 52.67 | 52.95 | 00:00:00 | | 2007-05-18 | 2,415,200 | 52.92 | 53.25 | 52.58 | 53.25 | 00:00:00 | | 2007-05-21 | 4,092,300 | 53.60 | 54.94 | 53.50 | 54.68 | 00:00:00 | | 2007-05-22 | 3,760,500 | 54.69 | 55.37 | 54.50 | 55.13 | 00:00:00 | | 2007-05-23 | 2,237,500 | 55.40 | 55.40 | 54.64 | 54.82 | 00:00:00 | | 2007-05-24 | 2,815,600 | 55.03 | 55.39 | 54.32 | 54.47 | 00:00:00 | | 2007-05-25 | 2,278,800 | 54.42 | 54.50 | 54.12 | 54.28 | 00:00:00 | | 2007-05-29 | 3,172,000 | 54.60 | 55.25 | 54.40 | 54.72 | 00:00:00 | | 2007-05-30 | 3,659,700 | 54.70 | 55.74 | 54.24 | 55.73 | 00:00:00 | | 2007-05-31 | 5,241,700 | 55.97 | 57.12 | 55.77 | 56.75 | 00:00:00 | | 2007-06-01 | 4,191,300 | 56.75 | 57.09 | 56.48 | 56.69 | 00:00:00 | | 2007-06-04 | 2,354,600 | 57.58 | 57.58 | 56.40 | 57.23 | 00:00:00 | | 2007-06-05 | 3,023,500 | 57.24 | 57.50 | 56.74 | 56.89 | 00:00:00 | | 2007-06-06 | 4,213,300 | 56.90 | 56.90 | 55.71 | 55.71 | 00:00:00 | | 2007-06-07 | 6,522,900 | 55.62 | 55.62 | 54.10 | 54.10 | 00:00:00 | | 2007-06-08 | 8,886,100 | 53.25 | 53.34 | 51.87 | 52.96 | 00:00:00 | | 2007-06-11 | 5,000,100 | 53.60 | 54.03 | 53.30 | 53.40 | 00:00:00 | | 2007-06-12 | 5,872,100 | 53.40 | 53.80 | 52.96 | 53.19 | 00:00:00 | | 2007-06-13 | 3,206,300 | 53.54 | 54.02 | 53.06 | 53.48 | 00:00:00 | | 2007-06-14 | 4,019,700 | 53.75 | 53.94 | 53.26 | 53.68 | 00:00:00 | | 2007-06-15 | 3,140,600 | 53.88 | 53.89 | 53.39 | 53.42 | 00:00:00 | | 2007-06-18 | 1,880,200 | 53.86 | 53.97 | 53.43 | 53.63 | 00:00:00 | | 2007-06-19 | 3,023,000 | 53.50 | 54.64 | 53.25 | 54.50 | 00:00:00 | | 2007-06-20 | 2,551,200 | 54.70 | 54.99 | 53.60 | 53.63 | 00:00:00 | | 2007-06-21 | 2,635,100 | 53.68 | 54.15 | 53.14 | 53.58 | 00:00:00 | | 2007-06-22 | 3,942,400 | 53.58 | 53.71 | 52.89 | 52.95 | 00:00:00 | | 2007-06-25 | 4,939,800 | 53.60 | 54.98 | 53.20 | 53.81 | 00:00:00 | | 2007-06-26 | 5,450,100 | 54.26 | 55.00 | 53.61 | 53.82 | 00:00:00 | | 2007-06-27 | 14,124,600 | 56.75 | 58.70 | 55.49 | 58.29 | 00:00:00 | | 2007-06-28 | 5,125,900 | 58.16 | 59.26 | 57.77 | 58.29 | 00:00:00 | | 2007-06-29 | 2,917,400 | 58.30 | 58.92 | 57.50 | 58.29 | 00:00:00 | | 2007-07-02 | 3,539,500 | 58.70 | 59.40 | 58.39 | 58.40 | 00:00:00 | | 2007-07-03 | 2,366,800 | 58.43 | 59.16 | 58.30 | 58.98 | 00:00:00 | | 2007-07-05 | 3,048,700 | 58.98 | 59.40 | 58.10 | 59.35 | 00:00:00 | | 2007-07-06 | 2,119,100 | 59.35 | 59.97 | 59.01 | 59.67 | 00:00:00 | | 2007-07-09 | 2,744,200 | 59.63 | 59.63 | 58.63 | 59.08 | 00:00:00 | | 2007-07-10 | 2,896,900 | 58.75 | 59.28 | 58.33 | 58.45 | 00:00:00 | | 2007-07-11 | 3,851,300 | 58.10 | 58.75 | 57.73 | 58.45 | 00:00:00 | | 2007-07-12 | 3,025,500 | 58.42 | 59.53 | 58.40 | 59.46 | 00:00:00 | | 2007-07-13 | 2,108,800 | 59.15 | 59.26 | 58.73 | 59.01 | 00:00:00 | | 2007-07-16 | 2,085,900 | 58.31 | 59.04 | 58.30 | 58.78 | 00:00:00 | | 2007-07-17 | 3,160,500 | 58.20 | 59.59 | 58.19 | 59.45 | 00:00:00 | | 2007-07-18 | 3,596,600 | 58.79 | 59.75 | 58.72 | 59.68 | 00:00:00 | | 2007-07-19 | 4,089,500 | 59.85 | 60.35 | 59.55 | 59.83 | 00:00:00 | | 2007-07-20 | 4,807,200 | 59.36 | 59.90 | 58.42 | 58.52 | 00:00:00 | | 2007-07-23 | 3,566,800 | 59.06 | 59.81 | 58.90 | 59.40 | 00:00:00 | | 2007-07-24 | 4,802,900 | 59.15 | 59.40 | 58.17 | 58.35 | 00:00:00 | | 2007-07-25 | 4,538,700 | 58.36 | 58.56 | 57.13 | 57.83 | 00:00:00 | | 2007-07-26 | 8,608,500 | 56.70 | 57.27 | 55.73 | 56.90 | 00:00:00 | | 2007-07-27 | 5,347,400 | 56.45 | 57.04 | 55.44 | 55.44 | 00:00:00 | | 2007-07-30 | 4,733,400 | 56.33 | 56.93 | 55.60 | 56.84 | 00:00:00 | | 2007-07-31 | 4,875,700 | 56.06 | 57.64 | 56.06 | 56.45 | 00:00:00 | | 2007-08-01 | 6,094,300 | 57.21 | 57.23 | 55.98 | 56.90 | 00:00:00 | | 2007-08-02 | 3,436,700 | 57.25 | 57.25 | 56.29 | 56.95 | 00:00:00 | | 2007-08-03 | 4,464,800 | 56.13 | 57.46 | 56.11 | 56.50 | 00:00:00 | | 2007-08-06 | 3,701,500 | 55.85 | 57.59 | 55.85 | 57.47 | 00:00:00 | | 2007-08-07 | 3,986,300 | 57.02 | 58.63 | 56.82 | 58.06 | 00:00:00 | | 2007-08-08 | 4,551,300 | 57.75 | 58.36 | 55.86 | 56.61 | 00:00:00 | | 2007-08-09 | 8,711,300 | 55.76 | 56.00 | 52.20 | 53.90 | 00:00:00 | | 2007-08-10 | 5,528,300 | 53.00 | 56.10 | 52.00 | 55.78 | 00:00:00 | | 2007-08-13 | 3,580,600 | 56.10 | 57.71 | 55.89 | 56.15 | 00:00:00 | | 2007-08-14 | 3,166,700 | 56.15 | 56.79 | 54.60 | 54.66 | 00:00:00 | | 2007-08-15 | 3,362,300 | 54.32 | 55.22 | 53.43 | 53.57 | 00:00:00 | | 2007-08-16 | 4,364,100 | 53.02 | 53.79 | 52.40 | 53.19 | 00:00:00 | | 2007-08-17 | 3,144,200 | 54.38 | 55.48 | 52.68 | 54.47 | 00:00:00 | | 2007-08-20 | 3,280,500 | 54.50 | 54.97 | 54.00 | 54.38 | 00:00:00 | | 2007-08-21 | 2,651,300 | 54.50 | 54.85 | 53.71 | 54.12 | 00:00:00 | | 2007-08-22 | 3,621,200 | 54.35 | 55.00 | 53.83 | 54.19 | 00:00:00 | | 2007-08-23 | 2,270,200 | 54.46 | 54.92 | 53.72 | 54.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
