|
 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 | | 2007-08-23 | 2,270,200 | 54.46 | 54.92 | 53.72 | 54.03 | 00:00:00 | | 2007-08-24 | 1,980,200 | 54.03 | 54.41 | 53.79 | 54.12 | 00:00:00 | | 2007-08-27 | 1,763,400 | 54.12 | 54.48 | 53.86 | 53.88 | 00:00:00 | | 2007-08-28 | 4,638,400 | 53.88 | 54.39 | 53.33 | 53.53 | 00:00:00 | | 2007-08-29 | 2,882,900 | 53.91 | 55.46 | 53.89 | 55.46 | 00:00:00 | | 2007-08-30 | 2,356,300 | 54.90 | 56.00 | 54.81 | 55.76 | 00:00:00 | | 2007-08-31 | 3,088,700 | 56.27 | 56.79 | 55.60 | 56.34 | 00:00:00 | | 2007-09-04 | 3,262,000 | 56.04 | 57.24 | 55.80 | 56.42 | 00:00:00 | | 2007-09-05 | 2,454,900 | 56.19 | 56.20 | 55.06 | 55.47 | 00:00:00 | | 2007-09-06 | 2,344,200 | 55.26 | 56.53 | 55.26 | 55.80 | 00:00:00 | | 2007-09-07 | 2,560,800 | 55.09 | 55.15 | 54.18 | 54.70 | 00:00:00 | | 2007-09-10 | 2,109,500 | 55.05 | 55.61 | 54.15 | 55.15 | 00:00:00 | | 2007-09-11 | 1,701,200 | 55.30 | 55.70 | 54.91 | 55.53 | 00:00:00 | | 2007-09-12 | 2,495,300 | 55.49 | 56.61 | 55.15 | 56.08 | 00:00:00 | | 2007-09-13 | 2,168,100 | 56.44 | 57.28 | 55.73 | 56.88 | 00:00:00 | | 2007-09-14 | 2,393,900 | 56.57 | 57.43 | 56.33 | 57.23 | 00:00:00 | | 2007-09-17 | 4,543,700 | 57.00 | 57.00 | 56.09 | 56.31 | 00:00:00 | | 2007-09-18 | 4,683,900 | 56.72 | 59.14 | 56.38 | 58.79 | 00:00:00 | | 2007-09-19 | 6,434,800 | 59.32 | 60.53 | 58.16 | 58.56 | 00:00:00 | | 2007-09-20 | 4,206,000 | 58.70 | 59.00 | 57.83 | 58.32 | 00:00:00 | | 2007-09-21 | 10,285,100 | 60.22 | 60.99 | 57.15 | 57.26 | 00:00:00 | | 2007-09-24 | 6,163,900 | 57.75 | 58.11 | 56.67 | 57.81 | 00:00:00 | | 2007-09-25 | 5,584,900 | 57.00 | 58.88 | 56.92 | 58.45 | 00:00:00 | | 2007-09-26 | 2,615,200 | 58.64 | 58.80 | 58.10 | 58.39 | 00:00:00 | | 2007-09-27 | 3,577,300 | 58.33 | 58.35 | 57.30 | 58.17 | 00:00:00 | | 2007-09-28 | 3,188,200 | 58.08 | 58.89 | 58.01 | 58.66 | 00:00:00 | | 2007-10-01 | 4,037,700 | 58.79 | 59.64 | 58.62 | 59.39 | 00:00:00 | | 2007-10-02 | 2,415,800 | 59.29 | 59.87 | 58.91 | 59.16 | 00:00:00 | | 2007-10-03 | 3,183,800 | 58.81 | 60.00 | 58.79 | 59.22 | 00:00:00 | | 2007-10-04 | 2,640,400 | 59.36 | 59.48 | 58.60 | 59.36 | 00:00:00 | | 2007-10-05 | 4,011,400 | 59.34 | 60.50 | 58.99 | 60.35 | 00:00:00 | | 2007-10-08 | 1,993,100 | 60.16 | 60.47 | 59.67 | 60.01 | 00:00:00 | | 2007-10-09 | 5,855,500 | 60.00 | 62.19 | 59.96 | 61.77 | 00:00:00 | | 2007-10-10 | 4,486,500 | 61.46 | 62.37 | 61.28 | 61.86 | 00:00:00 | | 2007-10-11 | 5,891,500 | 62.00 | 62.10 | 60.86 | 61.01 | 00:00:00 | | 2007-10-12 | 5,449,100 | 60.96 | 63.44 | 60.96 | 63.15 | 00:00:00 | | 2007-10-15 | 4,801,800 | 63.00 | 64.74 | 62.83 | 63.92 | 00:00:00 | | 2007-10-16 | 4,472,000 | 63.86 | 64.04 | 62.70 | 63.91 | 00:00:00 | | 2007-10-17 | 3,265,800 | 64.50 | 64.57 | 62.00 | 63.16 | 00:00:00 | | 2007-10-18 | 2,187,100 | 62.58 | 63.60 | 62.46 | 63.26 | 00:00:00 | | 2007-10-19 | 4,588,000 | 62.94 | 63.97 | 62.39 | 63.33 | 00:00:00 | | 2007-10-22 | 4,341,800 | 62.51 | 63.47 | 61.98 | 63.17 | 00:00:00 | | 2007-10-23 | 3,974,500 | 63.90 | 64.38 | 62.46 | 64.12 | 00:00:00 | | 2007-10-24 | 4,902,200 | 63.80 | 63.90 | 62.39 | 63.46 | 00:00:00 | | 2007-10-25 | 4,767,400 | 63.43 | 64.20 | 63.18 | 63.84 | 00:00:00 | | 2007-10-26 | 3,644,200 | 63.48 | 64.99 | 63.39 | 64.61 | 00:00:00 | | 2007-10-29 | 2,423,600 | 64.46 | 65.47 | 64.44 | 65.22 | 00:00:00 | | 2007-10-30 | 2,023,600 | 64.24 | 65.45 | 64.00 | 64.93 | 00:00:00 | | 2007-10-31 | 2,941,100 | 65.57 | 66.57 | 65.29 | 66.26 | 00:00:00 | | 2007-11-01 | 3,176,400 | 65.94 | 66.07 | 63.66 | 63.82 | 00:00:00 | | 2007-11-02 | 2,442,800 | 65.34 | 65.35 | 62.67 | 63.87 | 00:00:00 | | 2007-11-05 | 2,673,700 | 62.00 | 63.93 | 62.00 | 63.38 | 00:00:00 | | 2007-11-06 | 2,311,100 | 63.43 | 64.27 | 62.76 | 63.99 | 00:00:00 | | 2007-11-07 | 2,931,700 | 63.00 | 63.99 | 62.34 | 62.78 | 00:00:00 | | 2007-11-08 | 3,908,300 | 62.83 | 63.63 | 60.91 | 63.30 | 00:00:00 | | 2007-11-09 | 3,202,400 | 62.34 | 62.84 | 61.43 | 62.21 | 00:00:00 | | 2007-11-12 | 4,239,900 | 61.71 | 64.40 | 61.14 | 62.60 | 00:00:00 | | 2007-11-13 | 3,150,700 | 63.00 | 64.12 | 62.30 | 63.99 | 00:00:00 | | 2007-11-14 | 2,851,100 | 64.25 | 64.80 | 63.14 | 63.22 | 00:00:00 | | 2007-11-15 | 2,097,300 | 63.00 | 63.98 | 62.29 | 63.05 | 00:00:00 | | 2007-11-16 | 3,537,900 | 63.60 | 63.91 | 61.61 | 62.64 | 00:00:00 | | 2007-11-19 | 2,881,200 | 62.37 | 63.25 | 61.63 | 62.00 | 00:00:00 | | 2007-11-20 | 2,810,200 | 62.15 | 62.92 | 61.50 | 62.28 | 00:00:00 | | 2007-11-21 | 2,417,200 | 61.31 | 63.92 | 61.31 | 62.88 | 00:00:00 | | 2007-11-23 | 869,800 | 63.13 | 64.00 | 62.89 | 63.75 | 00:00:00 | | 2007-11-26 | 1,998,600 | 63.88 | 63.88 | 62.12 | 62.18 | 00:00:00 | | 2007-11-27 | 2,615,400 | 62.38 | 63.91 | 62.38 | 63.40 | 00:00:00 | | 2007-11-28 | 3,520,700 | 64.00 | 65.62 | 63.40 | 65.21 | 00:00:00 | | 2007-11-29 | 1,729,100 | 65.13 | 65.13 | 63.83 | 64.71 | 00:00:00 | | 2007-11-30 | 2,701,700 | 64.99 | 66.19 | 64.99 | 65.65 | 00:00:00 | | 2007-12-03 | 3,324,600 | 64.95 | 67.93 | 64.85 | 67.00 | 00:00:00 | | 2007-12-04 | 3,708,000 | 67.36 | 67.36 | 65.53 | 65.80 | 00:00:00 | | 2007-12-05 | 2,723,300 | 66.44 | 66.75 | 65.34 | 65.94 | 00:00:00 | | 2007-12-06 | 2,633,400 | 65.37 | 65.64 | 64.91 | 65.41 | 00:00:00 | | 2007-12-07 | 1,765,500 | 65.40 | 66.12 | 65.11 | 65.40 | 00:00:00 | | 2007-12-10 | 1,943,200 | 65.40 | 66.08 | 65.38 | 65.86 | 00:00:00 | | 2007-12-11 | 2,793,300 | 66.09 | 66.61 | 64.15 | 64.20 | 00:00:00 | | 2007-12-12 | 3,406,000 | 64.87 | 65.84 | 63.42 | 64.45 | 00:00:00 | | 2007-12-13 | 3,997,900 | 64.01 | 65.27 | 63.98 | 64.96 | 00:00:00 | | 2007-12-14 | 2,466,800 | 65.11 | 65.11 | 63.91 | 64.32 | 00:00:00 | | 2007-12-17 | 2,305,300 | 64.04 | 64.76 | 62.84 | 63.05 | 00:00:00 | | 2007-12-18 | 3,309,500 | 63.55 | 63.78 | 62.24 | 63.75 | 00:00:00 | | 2007-12-19 | 3,043,900 | 64.16 | 64.65 | 63.33 | 63.80 | 00:00:00 | | 2007-12-20 | 6,328,600 | 65.81 | 67.40 | 65.81 | 66.01 | 00:00:00 | | 2007-12-21 | 2,987,800 | 66.66 | 66.66 | 65.82 | 66.27 | 00:00:00 | | 2007-12-24 | 1,454,600 | 66.09 | 67.03 | 66.09 | 66.88 | 00:00:00 | | 2007-12-26 | 1,854,800 | 66.77 | 66.98 | 65.59 | 66.08 | 00:00:00 | | 2007-12-27 | 2,099,700 | 65.81 | 66.23 | 64.86 | 65.00 | 00:00:00 | | 2007-12-28 | 4,398,400 | 65.83 | 65.88 | 64.06 | 64.31 | 00:00:00 | | 2007-12-31 | 1,842,200 | 64.01 | 64.79 | 64.01 | 64.24 | 00:00:00 | | 2008-01-02 | 2,445,500 | 64.32 | 64.70 | 62.70 | 63.28 | 00:00:00 | | 2008-01-03 | 2,659,100 | 63.28 | 63.75 | 62.38 | 62.71 | 00:00:00 | | 2008-01-04 | 5,583,900 | 62.24 | 62.88 | 61.70 | 61.74 | 00:00:00 | | 2008-01-07 | 5,202,200 | 62.00 | 62.32 | 61.30 | 62.11 | 00:00:00 | | 2008-01-08 | 4,178,700 | 62.40 | 62.98 | 61.54 | 61.83 | 00:00:00 | | 2008-01-09 | 5,830,200 | 62.03 | 62.03 | 61.13 | 61.97 | 00:00:00 | | 2008-01-10 | 5,731,500 | 61.92 | 63.18 | 61.30 | 62.54 | 00:00:00 | | 2008-01-11 | 5,555,900 | 62.04 | 62.04 | 60.21 | 60.70 | 00:00:00 | | 2008-01-14 | 3,568,200 | 61.07 | 61.48 | 59.85 | 60.73 | 00:00:00 | | 2008-01-15 | 7,069,500 | 59.87 | 59.89 | 57.00 | 57.06 | 00:00:00 | | 2008-01-16 | 5,861,900 | 56.94 | 58.26 | 56.11 | 57.67 | 00:00:00 | | 2008-01-17 | 4,404,400 | 57.72 | 58.36 | 55.96 | 55.98 | 00:00:00 | | 2008-01-18 | 4,259,000 | 56.45 | 59.87 | 56.00 | 56.50 | 00:00:00 | | 2008-01-22 | 5,522,800 | 51.96 | 58.00 | 51.50 | 57.29 | 00:00:00 | | 2008-01-23 | 7,773,300 | 55.50 | 58.08 | 54.01 | 57.52 | 00:00:00 | | 2008-01-24 | 5,302,900 | 57.62 | 58.63 | 56.25 | 57.41 | 00:00:00 | | 2008-01-25 | 4,679,900 | 58.18 | 58.18 | 55.59 | 56.00 | 00:00:00 | | 2008-01-28 | 2,724,500 | 56.03 | 57.73 | 55.67 | 57.29 | 00:00:00 | | 2008-01-29 | 3,597,300 | 57.57 | 57.57 | 56.28 | 57.35 | 00:00:00 | | 2008-01-30 | 5,547,900 | 58.26 | 59.94 | 58.08 | 59.40 | 00:00:00 | | 2008-01-31 | 7,428,000 | 59.38 | 62.18 | 59.18 | 61.10 | 00:00:00 | | 2008-02-01 | 4,080,000 | 61.64 | 62.51 | 60.50 | 62.51 | 00:00:00 | | 2008-02-04 | 3,085,100 | 62.53 | 62.63 | 60.24 | 60.74 | 00:00:00 | | 2008-02-05 | 3,605,500 | 59.79 | 60.85 | 59.51 | 59.80 | 00:00:00 | | 2008-02-06 | 3,856,400 | 60.32 | 61.39 | 59.84 | 60.03 | 00:00:00 | | 2008-02-07 | 3,871,700 | 59.58 | 61.05 | 59.55 | 60.76 | 00:00:00 | | 2008-02-08 | 2,867,100 | 60.55 | 61.41 | 59.81 | 60.64 | 00:00:00 | | 2008-02-11 | 2,748,500 | 60.74 | 61.29 | 60.00 | 60.66 | 00:00:00 | | 2008-02-12 | 3,118,500 | 60.81 | 61.97 | 60.56 | 61.37 | 00:00:00 | | 2008-02-13 | 3,449,500 | 61.87 | 62.74 | 60.82 | 62.55 | 00:00:00 | | 2008-02-14 | 3,153,000 | 62.89 | 63.00 | 62.07 | 62.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
