|
 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 | | 2000-06-23 | 1,817,800 | 35.44 | 37.44 | 35.38 | 37.06 | 00:00:00 | | 2000-06-26 | 2,898,000 | 38.00 | 40.00 | 37.75 | 39.00 | 00:00:00 | | 2000-06-27 | 1,947,600 | 40.06 | 40.25 | 39.38 | 39.94 | 00:00:00 | | 2000-06-28 | 2,047,000 | 40.06 | 41.00 | 38.75 | 39.09 | 00:00:00 | | 2000-06-29 | 2,020,800 | 39.00 | 42.25 | 37.81 | 39.50 | 00:00:00 | | 2000-06-30 | 2,631,600 | 39.62 | 39.92 | 38.44 | 39.81 | 00:00:00 | | 2000-07-03 | 1,851,400 | 41.00 | 41.12 | 39.81 | 41.00 | 00:00:00 | | 2000-07-05 | 902,600 | 40.44 | 40.94 | 39.94 | 40.25 | 00:00:00 | | 2000-07-06 | 794,400 | 40.50 | 41.12 | 39.75 | 40.50 | 00:00:00 | | 2000-07-07 | 1,346,400 | 40.94 | 42.50 | 40.50 | 42.06 | 00:00:00 | | 2000-07-10 | 1,021,000 | 42.31 | 42.44 | 41.38 | 41.69 | 00:00:00 | | 2000-07-11 | 1,457,600 | 42.00 | 43.62 | 41.38 | 43.06 | 00:00:00 | | 2000-07-12 | 1,183,200 | 43.06 | 43.25 | 42.25 | 42.44 | 00:00:00 | | 2000-07-13 | 2,024,400 | 42.69 | 44.62 | 42.56 | 43.94 | 00:00:00 | | 2000-07-14 | 2,187,400 | 44.19 | 44.38 | 42.81 | 43.88 | 00:00:00 | | 2000-07-17 | 1,955,800 | 44.12 | 45.44 | 43.50 | 45.22 | 00:00:00 | | 2000-07-18 | 1,327,600 | 45.12 | 45.38 | 43.19 | 44.94 | 00:00:00 | | 2000-07-19 | 939,600 | 44.69 | 44.94 | 43.81 | 44.06 | 00:00:00 | | 2000-07-20 | 917,400 | 44.19 | 44.94 | 44.06 | 44.62 | 00:00:00 | | 2000-07-21 | 1,372,200 | 44.69 | 44.88 | 44.25 | 44.69 | 00:00:00 | | 2000-07-24 | 2,131,800 | 44.94 | 46.56 | 44.75 | 45.94 | 00:00:00 | | 2000-07-25 | 1,308,600 | 46.50 | 46.88 | 45.12 | 46.38 | 00:00:00 | | 2000-07-26 | 2,805,800 | 46.25 | 47.75 | 45.81 | 47.06 | 00:00:00 | | 2000-07-27 | 1,671,400 | 47.12 | 47.31 | 45.00 | 46.00 | 00:00:00 | | 2000-07-28 | 1,093,800 | 45.94 | 46.00 | 43.31 | 44.12 | 00:00:00 | | 2000-07-31 | 1,258,200 | 43.94 | 44.44 | 42.88 | 43.75 | 00:00:00 | | 2000-08-01 | 859,200 | 43.75 | 45.38 | 43.75 | 44.50 | 00:00:00 | | 2000-08-02 | 1,006,000 | 44.56 | 45.88 | 44.12 | 45.62 | 00:00:00 | | 2000-08-03 | 1,952,200 | 44.50 | 46.50 | 44.50 | 46.00 | 00:00:00 | | 2000-08-04 | 2,015,000 | 45.25 | 46.06 | 44.38 | 46.00 | 00:00:00 | | 2000-08-07 | 2,032,200 | 46.19 | 46.25 | 45.44 | 45.75 | 00:00:00 | | 2000-08-08 | 2,065,200 | 46.00 | 48.00 | 46.00 | 48.00 | 00:00:00 | | 2000-08-09 | 1,507,000 | 48.50 | 48.50 | 47.31 | 48.00 | 00:00:00 | | 2000-08-10 | 1,902,800 | 48.00 | 48.38 | 46.69 | 46.69 | 00:00:00 | | 2000-08-11 | 1,338,800 | 46.81 | 48.00 | 46.56 | 46.88 | 00:00:00 | | 2000-08-14 | 1,605,200 | 46.62 | 47.88 | 46.56 | 47.56 | 00:00:00 | | 2000-08-15 | 1,109,800 | 47.31 | 47.38 | 45.88 | 46.81 | 00:00:00 | | 2000-08-16 | 1,530,200 | 46.81 | 47.81 | 46.81 | 47.25 | 00:00:00 | | 2000-08-17 | 1,386,000 | 47.00 | 47.94 | 46.88 | 47.50 | 00:00:00 | | 2000-08-18 | 916,200 | 47.75 | 47.75 | 46.88 | 47.69 | 00:00:00 | | 2000-08-21 | 1,430,000 | 47.69 | 47.69 | 45.50 | 46.88 | 00:00:00 | | 2000-08-22 | 5,199,000 | 44.88 | 44.88 | 41.44 | 42.12 | 00:00:00 | | 2000-08-23 | 4,921,600 | 41.12 | 41.38 | 40.19 | 40.25 | 00:00:00 | | 2000-08-24 | 3,039,200 | 40.25 | 43.00 | 40.25 | 41.25 | 00:00:00 | | 2000-08-25 | 1,625,200 | 41.50 | 42.81 | 41.50 | 42.50 | 00:00:00 | | 2000-08-28 | 25,430 | 21.00 | 21.09 | 20.25 | 20.38 | 00:00:00 | | 2000-08-29 | 26,330 | 20.50 | 21.38 | 20.41 | 21.00 | 00:00:00 | | 2000-08-30 | 1,350,000 | 42.00 | 42.06 | 40.75 | 41.44 | 00:00:00 | | 2000-08-31 | 2,986,200 | 40.94 | 40.94 | 39.56 | 39.58 | 00:00:00 | | 2000-09-01 | 1,844,600 | 40.38 | 41.38 | 40.31 | 40.88 | 00:00:00 | | 2000-09-05 | 1,184,800 | 40.88 | 41.94 | 40.88 | 41.69 | 00:00:00 | | 2000-09-06 | 1,862,400 | 41.62 | 41.62 | 39.50 | 40.00 | 00:00:00 | | 2000-09-07 | 5,222,600 | 39.88 | 39.88 | 37.47 | 38.62 | 00:00:00 | | 2000-09-08 | 3,609,400 | 38.12 | 40.38 | 38.12 | 39.12 | 00:00:00 | | 2000-09-11 | 5,961,200 | 39.12 | 40.00 | 36.19 | 36.62 | 00:00:00 | | 2000-09-12 | 7,093,800 | 39.62 | 40.56 | 39.00 | 39.77 | 00:00:00 | | 2000-09-13 | 2,608,400 | 38.75 | 38.75 | 37.31 | 38.62 | 00:00:00 | | 2000-09-14 | 2,240,400 | 38.50 | 40.00 | 37.50 | 38.50 | 00:00:00 | | 2000-09-15 | 7,362,200 | 37.12 | 39.00 | 35.50 | 37.75 | 00:00:00 | | 2000-09-18 | 2,539,200 | 36.75 | 38.75 | 36.25 | 37.88 | 00:00:00 | | 2000-09-19 | 1,344,200 | 37.94 | 42.00 | 37.50 | 42.00 | 00:00:00 | | 2000-09-20 | 2,221,000 | 38.19 | 38.31 | 36.94 | 37.88 | 00:00:00 | | 2000-09-21 | 1,328,600 | 38.25 | 39.31 | 38.00 | 38.62 | 00:00:00 | | 2000-09-22 | 2,560,600 | 38.88 | 40.25 | 37.25 | 39.56 | 00:00:00 | | 2000-09-25 | 1,750,400 | 39.56 | 40.25 | 39.38 | 40.19 | 00:00:00 | | 2000-09-26 | 1,581,800 | 40.44 | 40.50 | 39.88 | 40.06 | 00:00:00 | | 2000-09-27 | 1,900,800 | 40.25 | 40.38 | 39.62 | 39.88 | 00:00:00 | | 2000-09-28 | 1,970,600 | 39.94 | 40.75 | 39.81 | 40.12 | 00:00:00 | | 2000-09-29 | 1,206,800 | 40.12 | 40.31 | 39.81 | 40.06 | 00:00:00 | | 2000-10-02 | 960,200 | 40.06 | 40.75 | 39.88 | 40.00 | 00:00:00 | | 2000-10-03 | 1,578,200 | 40.38 | 41.94 | 40.19 | 41.50 | 00:00:00 | | 2000-10-04 | 1,455,000 | 41.44 | 41.44 | 40.44 | 40.69 | 00:00:00 | | 2000-10-05 | 1,689,800 | 40.81 | 43.50 | 40.75 | 43.00 | 00:00:00 | | 2000-10-06 | 1,388,400 | 43.06 | 43.06 | 39.50 | 39.69 | 00:00:00 | | 2000-10-09 | 1,775,200 | 39.69 | 39.69 | 38.00 | 39.00 | 00:00:00 | | 2000-10-10 | 1,665,400 | 39.25 | 40.56 | 39.00 | 39.69 | 00:00:00 | | 2000-10-11 | 1,608,200 | 39.44 | 40.19 | 38.81 | 38.94 | 00:00:00 | | 2000-10-12 | 904,800 | 38.94 | 38.94 | 37.50 | 38.38 | 00:00:00 | | 2000-10-13 | 860,400 | 38.31 | 39.44 | 38.19 | 38.50 | 00:00:00 | | 2000-10-16 | 1,238,400 | 38.38 | 40.44 | 38.00 | 39.44 | 00:00:00 | | 2000-10-17 | 6,573,400 | 40.12 | 40.38 | 37.62 | 38.00 | 00:00:00 | | 2000-10-18 | 3,922,400 | 36.81 | 38.19 | 36.56 | 37.75 | 00:00:00 | | 2000-10-19 | 1,777,600 | 37.94 | 38.56 | 37.81 | 38.38 | 00:00:00 | | 2000-10-20 | 1,279,400 | 37.38 | 37.75 | 36.44 | 37.12 | 00:00:00 | | 2000-10-23 | 3,725,800 | 37.31 | 37.31 | 34.94 | 36.38 | 00:00:00 | | 2000-10-24 | 2,399,600 | 37.00 | 37.50 | 36.50 | 37.06 | 00:00:00 | | 2000-10-25 | 1,694,200 | 37.31 | 38.56 | 37.06 | 37.38 | 00:00:00 | | 2000-10-26 | 2,621,600 | 37.88 | 39.62 | 37.25 | 39.19 | 00:00:00 | | 2000-10-27 | 1,490,400 | 39.12 | 39.12 | 38.06 | 38.31 | 00:00:00 | | 2000-10-30 | 1,812,600 | 38.38 | 39.69 | 38.38 | 38.94 | 00:00:00 | | 2000-10-31 | 2,922,600 | 38.94 | 39.94 | 38.56 | 39.94 | 00:00:00 | | 2000-11-01 | 1,173,200 | 39.69 | 40.38 | 39.12 | 39.88 | 00:00:00 | | 2000-11-02 | 4,266,000 | 40.62 | 42.44 | 40.56 | 42.44 | 00:00:00 | | 2000-11-03 | 1,002,000 | 42.19 | 42.31 | 41.31 | 41.38 | 00:00:00 | | 2000-11-06 | 2,018,600 | 41.31 | 43.81 | 41.31 | 42.69 | 00:00:00 | | 2000-11-07 | 824,200 | 42.75 | 43.19 | 42.00 | 43.00 | 00:00:00 | | 2000-11-08 | 1,554,600 | 43.50 | 44.94 | 43.00 | 44.50 | 00:00:00 | | 2000-11-09 | 1,965,200 | 44.75 | 44.75 | 43.00 | 43.62 | 00:00:00 | | 2000-11-10 | 1,466,600 | 43.25 | 43.44 | 41.12 | 41.56 | 00:00:00 | | 2000-11-13 | 1,603,600 | 41.56 | 41.81 | 41.12 | 41.38 | 00:00:00 | | 2000-11-14 | 1,603,200 | 40.75 | 41.94 | 40.31 | 41.75 | 00:00:00 | | 2000-11-15 | 991,000 | 42.19 | 42.50 | 41.31 | 42.12 | 00:00:00 | | 2000-11-16 | 933,200 | 42.12 | 42.88 | 41.31 | 41.31 | 00:00:00 | | 2000-11-17 | 750,600 | 40.88 | 41.81 | 40.62 | 41.69 | 00:00:00 | | 2000-11-20 | 2,827,200 | 41.69 | 42.62 | 39.38 | 40.00 | 00:00:00 | | 2000-11-21 | 1,005,600 | 40.38 | 40.94 | 39.62 | 40.00 | 00:00:00 | | 2000-11-22 | 1,520,400 | 39.81 | 40.38 | 39.38 | 40.25 | 00:00:00 | | 2000-11-24 | 498,600 | 40.00 | 40.69 | 40.00 | 40.50 | 00:00:00 | | 2000-11-27 | 2,358,600 | 41.75 | 43.50 | 41.56 | 43.00 | 00:00:00 | | 2000-11-28 | 1,816,400 | 42.50 | 44.06 | 41.75 | 43.94 | 00:00:00 | | 2000-11-29 | 1,212,200 | 43.50 | 43.56 | 42.12 | 42.81 | 00:00:00 | | 2000-11-30 | 2,370,000 | 42.81 | 43.44 | 42.50 | 42.62 | 00:00:00 | | 2000-12-01 | 1,508,400 | 42.75 | 44.25 | 42.75 | 43.69 | 00:00:00 | | 2000-12-04 | 1,847,000 | 43.50 | 45.50 | 43.50 | 45.00 | 00:00:00 | | 2000-12-05 | 1,546,800 | 44.75 | 44.94 | 43.69 | 44.25 | 00:00:00 | | 2000-12-06 | 2,521,000 | 43.94 | 45.62 | 43.19 | 43.31 | 00:00:00 | | 2000-12-07 | 2,602,400 | 43.31 | 43.31 | 40.25 | 41.62 | 00:00:00 | | 2000-12-08 | 1,506,000 | 41.50 | 43.06 | 41.44 | 42.56 | 00:00:00 | | 2000-12-11 | 1,720,400 | 42.31 | 45.12 | 41.56 | 44.00 | 00:00:00 | | 2000-12-12 | 1,286,000 | 44.06 | 45.56 | 44.06 | 44.81 | 00:00:00 | | 2000-12-13 | 2,456,600 | 45.56 | 45.62 | 44.62 | 45.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
