|
 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 | | 2008-08-06 | 4,685,600 | 61.49 | 62.55 | 60.40 | 62.19 | 00:00:00 | | 2008-08-07 | 4,377,200 | 61.60 | 61.60 | 60.04 | 60.85 | 00:00:00 | | 2008-08-08 | 2,968,800 | 61.06 | 63.29 | 60.50 | 62.95 | 00:00:00 | | 2008-08-11 | 3,452,400 | 63.02 | 64.80 | 62.33 | 63.27 | 00:00:00 | | 2008-08-12 | 3,202,100 | 62.71 | 63.40 | 61.60 | 62.10 | 00:00:00 | | 2008-08-13 | 2,066,600 | 62.43 | 62.65 | 60.94 | 61.97 | 00:00:00 | | 2008-08-14 | 2,534,600 | 61.69 | 62.85 | 61.34 | 62.00 | 00:00:00 | | 2008-08-15 | 2,779,700 | 62.02 | 62.89 | 61.90 | 62.29 | 00:00:00 | | 2008-08-18 | 1,619,700 | 62.50 | 62.75 | 61.35 | 61.65 | 00:00:00 | | 2008-08-19 | 1,844,800 | 61.21 | 61.52 | 60.77 | 61.03 | 00:00:00 | | 2008-08-20 | 3,164,100 | 61.09 | 61.40 | 60.11 | 60.66 | 00:00:00 | | 2008-08-21 | 2,713,900 | 60.10 | 60.73 | 59.26 | 60.59 | 00:00:00 | | 2008-08-22 | 2,444,400 | 60.98 | 62.00 | 60.91 | 61.11 | 00:00:00 | | 2008-08-25 | 2,550,500 | 60.66 | 61.26 | 59.42 | 59.71 | 00:00:00 | | 2008-08-26 | 2,990,600 | 59.79 | 59.87 | 58.75 | 58.92 | 00:00:00 | | 2008-08-27 | 2,310,800 | 59.10 | 59.80 | 58.70 | 59.67 | 00:00:00 | | 2008-08-28 | 2,316,300 | 59.92 | 61.54 | 59.80 | 61.22 | 00:00:00 | | 2008-08-29 | 1,661,200 | 61.18 | 61.34 | 60.52 | 60.61 | 00:00:00 | | 2008-09-02 | 3,383,700 | 61.56 | 62.74 | 60.78 | 61.18 | 00:00:00 | | 2008-09-03 | 3,091,600 | 60.73 | 62.09 | 60.01 | 61.91 | 00:00:00 | | 2008-09-04 | 2,933,400 | 60.97 | 61.73 | 59.65 | 59.74 | 00:00:00 | | 2008-09-05 | 3,438,700 | 59.41 | 59.69 | 58.47 | 58.82 | 00:00:00 | | 2008-09-08 | 3,168,000 | 60.00 | 60.42 | 58.90 | 60.33 | 00:00:00 | | 2008-09-09 | 3,504,800 | 60.33 | 61.55 | 59.49 | 60.28 | 00:00:00 | | 2008-09-10 | 3,695,200 | 59.89 | 60.81 | 59.13 | 59.87 | 00:00:00 | | 2008-09-11 | 3,321,500 | 59.25 | 61.02 | 58.92 | 60.97 | 00:00:00 | | 2008-09-12 | 3,292,900 | 60.60 | 62.08 | 60.00 | 61.92 | 00:00:00 | | 2008-09-15 | 3,577,700 | 60.43 | 62.68 | 59.02 | 60.50 | 00:00:00 | | 2008-09-16 | 3,632,300 | 59.11 | 61.94 | 59.05 | 61.19 | 00:00:00 | | 2008-09-17 | 4,872,600 | 59.51 | 61.37 | 58.70 | 59.56 | 00:00:00 | | 2008-09-18 | 12,610,600 | 60.25 | 65.99 | 58.74 | 64.64 | 00:00:00 | | 2008-09-19 | 7,236,600 | 66.62 | 66.66 | 61.85 | 63.70 | 00:00:00 | | 2008-09-22 | 4,155,200 | 65.20 | 65.81 | 62.45 | 63.15 | 00:00:00 | | 2008-09-23 | 4,353,800 | 63.40 | 63.40 | 60.55 | 60.83 | 00:00:00 | | 2008-09-24 | 4,678,600 | 60.84 | 61.04 | 58.83 | 59.27 | 00:00:00 | | 2008-09-25 | 11,510,900 | 62.42 | 65.78 | 62.42 | 65.01 | 00:00:00 | | 2008-09-26 | 7,557,000 | 64.18 | 68.00 | 64.00 | 67.79 | 00:00:00 | | 2008-09-29 | 7,719,100 | 66.98 | 67.35 | 64.63 | 65.05 | 00:00:00 | | 2008-09-30 | 5,340,500 | 65.93 | 67.44 | 64.85 | 66.90 | 00:00:00 | | 2008-10-01 | 3,719,400 | 66.20 | 67.02 | 65.15 | 66.16 | 00:00:00 | | 2008-10-02 | 5,372,300 | 65.12 | 66.00 | 63.60 | 63.75 | 00:00:00 | | 2008-10-03 | 3,992,700 | 64.39 | 66.00 | 63.25 | 63.25 | 00:00:00 | | 2008-10-06 | 8,570,400 | 61.99 | 63.00 | 57.42 | 61.14 | 00:00:00 | | 2008-10-07 | 4,523,800 | 61.95 | 61.95 | 57.87 | 57.98 | 00:00:00 | | 2008-10-08 | 9,214,500 | 57.03 | 58.87 | 55.16 | 55.70 | 00:00:00 | | 2008-10-09 | 6,062,200 | 56.08 | 56.95 | 52.89 | 53.08 | 00:00:00 | | 2008-10-10 | 9,749,100 | 50.34 | 57.92 | 49.03 | 54.53 | 00:00:00 | | 2008-10-13 | 6,529,100 | 55.69 | 56.35 | 54.29 | 55.85 | 00:00:00 | | 2008-10-14 | 8,010,400 | 58.06 | 59.50 | 56.29 | 57.12 | 00:00:00 | | 2008-10-15 | 7,208,500 | 56.02 | 56.53 | 50.20 | 50.36 | 00:00:00 | | 2008-10-16 | 8,452,100 | 52.63 | 56.21 | 49.90 | 55.97 | 00:00:00 | | 2008-10-17 | 6,193,300 | 54.63 | 58.21 | 53.86 | 57.48 | 00:00:00 | | 2008-10-20 | 5,366,900 | 58.27 | 59.75 | 56.86 | 59.75 | 00:00:00 | | 2008-10-21 | 4,374,300 | 59.01 | 59.71 | 56.72 | 57.12 | 00:00:00 | | 2008-10-22 | 6,519,200 | 55.50 | 55.87 | 51.00 | 52.50 | 00:00:00 | | 2008-10-23 | 7,286,000 | 52.21 | 53.32 | 48.17 | 50.73 | 00:00:00 | | 2008-10-24 | 7,531,900 | 47.59 | 50.19 | 47.23 | 47.79 | 00:00:00 | | 2008-10-27 | 3,886,800 | 47.19 | 48.88 | 46.47 | 46.55 | 00:00:00 | | 2008-10-28 | 6,493,600 | 47.66 | 52.50 | 46.63 | 52.42 | 00:00:00 | | 2008-10-29 | 4,468,600 | 52.18 | 54.89 | 50.74 | 52.48 | 00:00:00 | | 2008-10-30 | 6,006,000 | 54.51 | 56.38 | 53.50 | 55.81 | 00:00:00 | | 2008-10-31 | 5,266,600 | 55.18 | 59.04 | 55.18 | 57.63 | 00:00:00 | | 2008-11-03 | 3,099,200 | 57.35 | 58.50 | 55.43 | 55.84 | 00:00:00 | | 2008-11-04 | 3,190,300 | 56.87 | 57.25 | 55.03 | 56.22 | 00:00:00 | | 2008-11-05 | 4,168,300 | 55.99 | 56.39 | 52.54 | 52.78 | 00:00:00 | | 2008-11-06 | 7,132,500 | 51.94 | 51.94 | 49.94 | 50.64 | 00:00:00 | | 2008-11-07 | 6,091,000 | 50.66 | 51.24 | 47.56 | 49.41 | 00:00:00 | | 2008-11-10 | 5,371,000 | 50.73 | 50.73 | 46.92 | 47.97 | 00:00:00 | | 2008-11-11 | 7,320,500 | 47.91 | 48.22 | 44.34 | 45.67 | 00:00:00 | | 2008-11-12 | 4,898,100 | 45.14 | 45.74 | 43.50 | 44.37 | 00:00:00 | | 2008-11-13 | 6,240,700 | 44.53 | 48.93 | 43.62 | 48.86 | 00:00:00 | | 2008-11-14 | 4,283,600 | 47.85 | 48.65 | 45.94 | 46.53 | 00:00:00 | | 2008-11-17 | 4,459,300 | 46.05 | 48.03 | 46.00 | 46.31 | 00:00:00 | | 2008-11-18 | 4,835,000 | 46.13 | 47.44 | 44.55 | 46.64 | 00:00:00 | | 2008-11-19 | 4,064,300 | 46.50 | 47.26 | 43.76 | 43.84 | 00:00:00 | | 2008-11-20 | 6,790,500 | 43.27 | 47.84 | 42.68 | 43.61 | 00:00:00 | | 2008-11-21 | 6,410,500 | 44.41 | 48.17 | 43.75 | 47.88 | 00:00:00 | | 2008-11-24 | 4,648,900 | 48.18 | 51.00 | 47.91 | 50.32 | 00:00:00 | | 2008-11-25 | 5,951,100 | 51.28 | 52.75 | 48.26 | 49.29 | 00:00:00 | | 2008-11-26 | 3,959,700 | 48.64 | 53.49 | 48.24 | 53.25 | 00:00:00 | | 2008-11-28 | 1,872,700 | 54.00 | 54.00 | 51.63 | 53.25 | 00:00:00 | | 2008-12-01 | 3,541,600 | 52.27 | 52.27 | 47.88 | 48.02 | 00:00:00 | | 2008-12-02 | 4,027,600 | 48.69 | 50.48 | 48.39 | 50.01 | 00:00:00 | | 2008-12-03 | 4,343,400 | 48.93 | 52.42 | 47.81 | 52.01 | 00:00:00 | | 2008-12-04 | 5,386,400 | 51.17 | 54.17 | 50.04 | 51.96 | 00:00:00 | | 2008-12-05 | 3,456,400 | 50.98 | 53.57 | 49.51 | 53.34 | 00:00:00 | | 2008-12-08 | 8,082,400 | 54.53 | 57.33 | 54.30 | 56.17 | 00:00:00 | | 2008-12-09 | 4,865,000 | 55.27 | 55.63 | 52.18 | 52.94 | 00:00:00 | | 2008-12-10 | 6,364,200 | 51.59 | 51.95 | 48.94 | 50.50 | 00:00:00 | | 2008-12-11 | 4,120,000 | 50.17 | 51.24 | 48.19 | 48.73 | 00:00:00 | | 2008-12-12 | 3,673,700 | 47.67 | 49.70 | 47.61 | 49.37 | 00:00:00 | | 2008-12-15 | 3,398,300 | 50.01 | 50.88 | 47.35 | 48.19 | 00:00:00 | | 2008-12-16 | 6,137,500 | 48.27 | 50.20 | 47.75 | 49.64 | 00:00:00 | | 2008-12-17 | 3,821,400 | 48.70 | 52.40 | 48.70 | 50.64 | 00:00:00 | | 2008-12-18 | 6,165,300 | 50.69 | 54.25 | 50.35 | 52.69 | 00:00:00 | | 2008-12-19 | 6,100,300 | 53.29 | 54.00 | 50.43 | 51.26 | 00:00:00 | | 2008-12-22 | 3,446,500 | 51.27 | 51.65 | 48.14 | 49.10 | 00:00:00 | | 2008-12-23 | 3,275,400 | 49.22 | 50.02 | 47.08 | 47.96 | 00:00:00 | | 2008-12-24 | 1,096,300 | 48.05 | 49.38 | 47.64 | 49.13 | 00:00:00 | | 2008-12-26 | 1,229,900 | 49.30 | 50.02 | 49.30 | 49.76 | 00:00:00 | | 2008-12-29 | 2,336,600 | 49.70 | 49.97 | 48.27 | 48.94 | 00:00:00 | | 2008-12-30 | 2,406,700 | 49.33 | 49.80 | 48.79 | 49.69 | 00:00:00 | | 2008-12-31 | 3,772,500 | 49.81 | 51.55 | 49.54 | 51.00 | 00:00:00 | | 2009-01-02 | 3,007,300 | 50.95 | 53.60 | 50.31 | 53.06 | 00:00:00 | | 2009-01-05 | 3,228,400 | 52.62 | 53.77 | 52.30 | 53.44 | 00:00:00 | | 2009-01-06 | 3,822,600 | 53.80 | 54.00 | 51.80 | 52.36 | 00:00:00 | | 2009-01-07 | 5,041,200 | 51.61 | 52.00 | 50.30 | 50.46 | 00:00:00 | | 2009-01-08 | 3,932,600 | 50.29 | 51.40 | 49.72 | 51.39 | 00:00:00 | | 2009-01-09 | 3,311,700 | 51.45 | 51.78 | 49.37 | 49.61 | 00:00:00 | | 2009-01-12 | 3,432,700 | 49.40 | 50.47 | 48.96 | 50.12 | 00:00:00 | | 2009-01-13 | 3,894,900 | 49.81 | 50.95 | 49.11 | 49.50 | 00:00:00 | | 2009-01-14 | 6,851,100 | 48.22 | 48.46 | 46.17 | 46.65 | 00:00:00 | | 2009-01-15 | 4,107,500 | 46.65 | 47.37 | 45.72 | 46.96 | 00:00:00 | | 2009-01-16 | 3,451,300 | 47.38 | 47.40 | 45.87 | 46.80 | 00:00:00 | | 2009-01-20 | 3,686,500 | 46.13 | 46.94 | 44.00 | 44.14 | 00:00:00 | | 2009-01-21 | 3,485,700 | 44.69 | 45.74 | 43.54 | 45.66 | 00:00:00 | | 2009-01-22 | 3,592,500 | 45.03 | 46.86 | 44.18 | 45.63 | 00:00:00 | | 2009-01-23 | 2,844,800 | 44.77 | 46.27 | 44.04 | 45.68 | 00:00:00 | | 2009-01-26 | 2,001,100 | 45.79 | 47.08 | 45.00 | 45.67 | 00:00:00 | | 2009-01-27 | 2,422,400 | 45.92 | 46.16 | 44.85 | 45.51 | 00:00:00 | | 2009-01-28 | 2,977,800 | 46.32 | 48.35 | 46.30 | 47.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
