|
 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 | | 2008-02-14 | 3,153,000 | 62.89 | 63.00 | 62.07 | 62.30 | 00:00:00 | | 2008-02-15 | 2,668,200 | 62.16 | 62.92 | 61.68 | 62.29 | 00:00:00 | | 2008-02-19 | 2,335,800 | 62.89 | 62.99 | 60.90 | 61.12 | 00:00:00 | | 2008-02-20 | 2,275,300 | 60.74 | 61.53 | 60.46 | 61.20 | 00:00:00 | | 2008-02-21 | 3,286,500 | 59.66 | 61.15 | 59.66 | 60.32 | 00:00:00 | | 2008-02-22 | 3,337,400 | 60.45 | 60.78 | 59.66 | 60.59 | 00:00:00 | | 2008-02-25 | 2,494,500 | 60.70 | 61.73 | 60.29 | 61.59 | 00:00:00 | | 2008-02-26 | 2,500,800 | 61.41 | 63.00 | 61.41 | 62.61 | 00:00:00 | | 2008-02-27 | 2,279,800 | 62.11 | 62.92 | 62.05 | 62.38 | 00:00:00 | | 2008-02-28 | 2,129,600 | 61.98 | 62.41 | 61.49 | 62.04 | 00:00:00 | | 2008-02-29 | 2,951,800 | 61.31 | 61.71 | 59.96 | 60.20 | 00:00:00 | | 2008-03-03 | 2,589,400 | 60.24 | 60.51 | 59.36 | 60.09 | 00:00:00 | | 2008-03-04 | 4,166,100 | 59.63 | 60.90 | 59.50 | 60.43 | 00:00:00 | | 2008-03-05 | 2,942,400 | 60.81 | 61.91 | 60.12 | 60.81 | 00:00:00 | | 2008-03-06 | 4,655,600 | 60.62 | 60.64 | 59.43 | 59.58 | 00:00:00 | | 2008-03-07 | 4,299,300 | 58.99 | 59.72 | 57.69 | 58.24 | 00:00:00 | | 2008-03-10 | 4,045,700 | 58.18 | 58.98 | 56.77 | 56.97 | 00:00:00 | | 2008-03-11 | 3,674,400 | 58.14 | 58.20 | 56.70 | 57.92 | 00:00:00 | | 2008-03-12 | 4,560,100 | 58.00 | 60.27 | 58.00 | 59.76 | 00:00:00 | | 2008-03-13 | 4,811,500 | 58.85 | 61.37 | 58.00 | 61.03 | 00:00:00 | | 2008-03-14 | 4,720,500 | 61.60 | 61.60 | 59.31 | 59.96 | 00:00:00 | | 2008-03-17 | 4,569,300 | 58.42 | 60.16 | 57.75 | 59.26 | 00:00:00 | | 2008-03-18 | 3,446,900 | 60.27 | 61.74 | 59.57 | 61.67 | 00:00:00 | | 2008-03-19 | 5,173,400 | 62.79 | 62.92 | 61.82 | 61.83 | 00:00:00 | | 2008-03-20 | 10,822,800 | 64.71 | 67.35 | 64.71 | 67.27 | 00:00:00 | | 2008-03-24 | 7,456,800 | 66.99 | 70.60 | 66.48 | 69.08 | 00:00:00 | | 2008-03-25 | 5,115,000 | 69.24 | 69.30 | 68.01 | 68.37 | 00:00:00 | | 2008-03-26 | 5,163,500 | 68.15 | 68.40 | 66.07 | 66.27 | 00:00:00 | | 2008-03-27 | 3,835,300 | 66.55 | 67.31 | 65.98 | 65.98 | 00:00:00 | | 2008-03-28 | 5,333,400 | 66.33 | 66.43 | 65.10 | 65.86 | 00:00:00 | | 2008-03-31 | 5,687,500 | 65.75 | 68.26 | 65.75 | 68.00 | 00:00:00 | | 2008-04-01 | 4,511,600 | 68.60 | 69.91 | 67.26 | 69.57 | 00:00:00 | | 2008-04-02 | 3,887,000 | 68.88 | 70.00 | 67.55 | 67.97 | 00:00:00 | | 2008-04-03 | 3,226,000 | 67.43 | 69.34 | 67.26 | 68.90 | 00:00:00 | | 2008-04-04 | 3,141,300 | 69.15 | 69.25 | 67.95 | 68.51 | 00:00:00 | | 2008-04-07 | 3,251,500 | 68.87 | 68.95 | 66.82 | 66.83 | 00:00:00 | | 2008-04-08 | 3,282,400 | 66.24 | 67.44 | 66.24 | 66.53 | 00:00:00 | | 2008-04-09 | 3,136,700 | 66.70 | 67.27 | 65.95 | 66.44 | 00:00:00 | | 2008-04-10 | 4,366,600 | 66.32 | 68.02 | 65.90 | 67.37 | 00:00:00 | | 2008-04-11 | 3,266,000 | 66.70 | 68.00 | 66.60 | 66.69 | 00:00:00 | | 2008-04-14 | 2,205,600 | 66.31 | 66.76 | 65.85 | 66.06 | 00:00:00 | | 2008-04-15 | 2,362,500 | 66.61 | 66.61 | 65.19 | 65.82 | 00:00:00 | | 2008-04-16 | 2,770,600 | 66.15 | 66.55 | 65.47 | 66.07 | 00:00:00 | | 2008-04-17 | 3,467,700 | 66.00 | 67.71 | 66.00 | 67.55 | 00:00:00 | | 2008-04-18 | 4,008,300 | 68.15 | 68.15 | 67.24 | 67.89 | 00:00:00 | | 2008-04-21 | 3,653,500 | 67.47 | 68.86 | 67.11 | 68.62 | 00:00:00 | | 2008-04-22 | 2,886,200 | 68.45 | 68.78 | 67.31 | 68.03 | 00:00:00 | | 2008-04-23 | 3,521,600 | 68.42 | 68.95 | 67.38 | 67.58 | 00:00:00 | | 2008-04-24 | 3,582,900 | 67.81 | 68.60 | 67.42 | 68.06 | 00:00:00 | | 2008-04-25 | 3,091,900 | 68.52 | 68.85 | 67.72 | 68.74 | 00:00:00 | | 2008-04-28 | 2,905,300 | 69.03 | 69.03 | 67.60 | 67.82 | 00:00:00 | | 2008-04-29 | 2,501,200 | 67.82 | 68.51 | 67.50 | 68.23 | 00:00:00 | | 2008-04-30 | 4,187,200 | 68.23 | 68.70 | 66.61 | 66.80 | 00:00:00 | | 2008-05-01 | 3,127,700 | 66.80 | 68.51 | 66.50 | 67.81 | 00:00:00 | | 2008-05-02 | 2,978,600 | 68.59 | 68.59 | 67.01 | 67.66 | 00:00:00 | | 2008-05-05 | 2,191,000 | 67.12 | 68.49 | 66.55 | 66.98 | 00:00:00 | | 2008-05-06 | 1,959,800 | 66.96 | 67.82 | 66.19 | 67.58 | 00:00:00 | | 2008-05-07 | 2,508,800 | 67.74 | 68.66 | 66.56 | 66.75 | 00:00:00 | | 2008-05-08 | 4,512,000 | 66.87 | 67.01 | 64.34 | 64.80 | 00:00:00 | | 2008-05-09 | 2,366,900 | 65.30 | 65.30 | 64.19 | 64.87 | 00:00:00 | | 2008-05-12 | 8,403,800 | 65.17 | 65.93 | 64.85 | 65.34 | 00:00:00 | | 2008-05-13 | 3,925,300 | 65.64 | 66.08 | 64.66 | 65.66 | 00:00:00 | | 2008-05-14 | 3,834,800 | 66.00 | 68.39 | 65.66 | 67.44 | 00:00:00 | | 2008-05-15 | 2,875,200 | 67.89 | 68.44 | 67.30 | 68.02 | 00:00:00 | | 2008-05-16 | 2,075,800 | 68.27 | 68.27 | 66.81 | 67.53 | 00:00:00 | | 2008-05-19 | 2,425,300 | 67.53 | 68.65 | 67.19 | 67.78 | 00:00:00 | | 2008-05-20 | 3,725,400 | 67.20 | 68.16 | 66.71 | 67.04 | 00:00:00 | | 2008-05-21 | 2,803,700 | 67.11 | 67.35 | 64.86 | 65.13 | 00:00:00 | | 2008-05-22 | 2,695,800 | 65.09 | 65.49 | 64.59 | 65.01 | 00:00:00 | | 2008-05-23 | 2,006,800 | 64.89 | 65.29 | 64.08 | 64.77 | 00:00:00 | | 2008-05-27 | 2,591,100 | 64.92 | 66.68 | 64.12 | 66.02 | 00:00:00 | | 2008-05-28 | 3,160,700 | 66.59 | 68.07 | 66.59 | 67.38 | 00:00:00 | | 2008-05-29 | 2,934,400 | 67.39 | 68.87 | 66.93 | 68.39 | 00:00:00 | | 2008-05-30 | 2,604,000 | 68.72 | 68.88 | 67.16 | 68.37 | 00:00:00 | | 2008-06-02 | 2,895,000 | 68.27 | 68.27 | 66.02 | 67.14 | 00:00:00 | | 2008-06-03 | 2,787,200 | 67.51 | 67.72 | 66.30 | 66.97 | 00:00:00 | | 2008-06-04 | 3,535,100 | 66.97 | 68.40 | 66.73 | 67.94 | 00:00:00 | | 2008-06-05 | 4,887,200 | 68.05 | 70.28 | 67.75 | 70.07 | 00:00:00 | | 2008-06-06 | 3,205,000 | 69.36 | 69.58 | 67.93 | 67.93 | 00:00:00 | | 2008-06-09 | 3,417,900 | 67.87 | 68.89 | 67.22 | 68.58 | 00:00:00 | | 2008-06-10 | 3,846,300 | 68.03 | 69.00 | 68.00 | 68.48 | 00:00:00 | | 2008-06-11 | 4,558,300 | 68.53 | 68.53 | 67.34 | 67.44 | 00:00:00 | | 2008-06-12 | 3,029,000 | 67.66 | 68.60 | 66.46 | 66.78 | 00:00:00 | | 2008-06-13 | 3,397,700 | 67.09 | 69.72 | 67.09 | 68.99 | 00:00:00 | | 2008-06-16 | 3,199,100 | 68.84 | 68.86 | 67.88 | 68.38 | 00:00:00 | | 2008-06-17 | 3,257,500 | 69.20 | 69.20 | 67.77 | 68.00 | 00:00:00 | | 2008-06-18 | 3,175,100 | 67.70 | 68.95 | 67.45 | 67.88 | 00:00:00 | | 2008-06-19 | 2,952,600 | 68.05 | 68.48 | 67.02 | 67.84 | 00:00:00 | | 2008-06-20 | 4,245,100 | 67.23 | 67.50 | 65.86 | 66.73 | 00:00:00 | | 2008-06-23 | 3,239,200 | 67.03 | 67.78 | 66.54 | 66.90 | 00:00:00 | | 2008-06-24 | 3,693,800 | 67.08 | 67.39 | 65.91 | 65.97 | 00:00:00 | | 2008-06-25 | 4,796,100 | 66.25 | 67.51 | 65.82 | 65.97 | 00:00:00 | | 2008-06-26 | 18,513,300 | 60.85 | 62.00 | 57.63 | 59.50 | 00:00:00 | | 2008-06-27 | 7,638,000 | 59.72 | 61.83 | 59.04 | 60.34 | 00:00:00 | | 2008-06-30 | 4,946,700 | 60.46 | 60.55 | 59.49 | 59.61 | 00:00:00 | | 2008-07-01 | 7,457,300 | 59.60 | 59.64 | 57.63 | 58.99 | 00:00:00 | | 2008-07-02 | 4,875,900 | 59.33 | 59.92 | 57.98 | 58.09 | 00:00:00 | | 2008-07-03 | 2,476,600 | 58.29 | 59.44 | 57.41 | 58.52 | 00:00:00 | | 2008-07-07 | 8,269,100 | 58.56 | 59.22 | 55.52 | 56.46 | 00:00:00 | | 2008-07-08 | 4,815,800 | 56.39 | 58.36 | 55.64 | 58.32 | 00:00:00 | | 2008-07-09 | 6,282,700 | 58.10 | 58.10 | 56.57 | 56.95 | 00:00:00 | | 2008-07-10 | 5,488,500 | 56.85 | 56.95 | 55.02 | 55.67 | 00:00:00 | | 2008-07-11 | 6,357,700 | 55.14 | 56.87 | 54.64 | 56.26 | 00:00:00 | | 2008-07-14 | 4,091,600 | 57.04 | 57.31 | 55.60 | 55.81 | 00:00:00 | | 2008-07-15 | 5,583,700 | 56.68 | 58.16 | 55.69 | 57.64 | 00:00:00 | | 2008-07-16 | 6,120,100 | 57.59 | 58.36 | 56.40 | 58.16 | 00:00:00 | | 2008-07-17 | 6,493,700 | 58.52 | 58.77 | 56.93 | 58.56 | 00:00:00 | | 2008-07-18 | 4,115,100 | 58.73 | 58.78 | 56.32 | 58.20 | 00:00:00 | | 2008-07-21 | 2,971,700 | 57.26 | 57.88 | 56.48 | 57.51 | 00:00:00 | | 2008-07-22 | 3,815,700 | 57.22 | 58.67 | 56.64 | 58.67 | 00:00:00 | | 2008-07-23 | 3,784,700 | 58.57 | 60.43 | 58.50 | 59.20 | 00:00:00 | | 2008-07-24 | 3,387,900 | 59.34 | 59.94 | 57.92 | 58.13 | 00:00:00 | | 2008-07-25 | 3,094,000 | 58.48 | 58.97 | 57.58 | 58.17 | 00:00:00 | | 2008-07-28 | 2,559,900 | 58.13 | 58.90 | 57.23 | 57.24 | 00:00:00 | | 2008-07-29 | 2,359,900 | 57.10 | 59.24 | 57.10 | 59.06 | 00:00:00 | | 2008-07-30 | 2,580,500 | 59.30 | 60.41 | 58.69 | 59.68 | 00:00:00 | | 2008-07-31 | 2,718,500 | 59.75 | 60.23 | 57.91 | 58.68 | 00:00:00 | | 2008-08-01 | 3,157,700 | 58.42 | 59.79 | 57.75 | 59.40 | 00:00:00 | | 2008-08-04 | 2,462,600 | 59.61 | 60.18 | 58.79 | 59.78 | 00:00:00 | | 2008-08-05 | 4,522,000 | 60.11 | 61.58 | 59.53 | 61.58 | 00:00:00 | | 2008-08-06 | 4,685,600 | 61.49 | 62.55 | 60.40 | 62.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
