|
 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 | | 2009-01-28 | 2,977,800 | 46.32 | 48.35 | 46.30 | 47.60 | 00:00:00 | | 2009-01-29 | 2,184,400 | 47.13 | 47.68 | 45.82 | 45.99 | 00:00:00 | | 2009-01-30 | 2,667,600 | 46.29 | 46.49 | 44.94 | 45.25 | 00:00:00 | | 2009-02-02 | 2,504,100 | 44.57 | 45.30 | 43.82 | 44.43 | 00:00:00 | | 2009-02-03 | 2,774,700 | 44.68 | 46.49 | 44.11 | 46.30 | 00:00:00 | | 2009-02-04 | 3,763,600 | 46.42 | 46.43 | 45.26 | 45.78 | 00:00:00 | | 2009-02-05 | 3,613,600 | 45.78 | 47.43 | 45.33 | 47.20 | 00:00:00 | | 2009-02-06 | 3,466,800 | 47.32 | 49.12 | 46.80 | 48.68 | 00:00:00 | | 2009-02-09 | 2,845,400 | 48.74 | 48.74 | 47.14 | 47.77 | 00:00:00 | | 2009-02-10 | 4,504,100 | 47.27 | 47.77 | 44.76 | 45.05 | 00:00:00 | | 2009-02-11 | 5,995,100 | 45.38 | 45.39 | 43.37 | 44.31 | 00:00:00 | | 2009-02-12 | 3,718,300 | 43.69 | 44.61 | 42.94 | 44.46 | 00:00:00 | | 2009-02-13 | 3,020,700 | 44.23 | 45.03 | 43.21 | 43.43 | 00:00:00 | | 2009-02-17 | 5,569,500 | 42.72 | 42.72 | 41.37 | 41.94 | 00:00:00 | | 2009-02-18 | 5,862,700 | 42.32 | 43.94 | 41.95 | 43.52 | 00:00:00 | | 2009-02-19 | 3,261,000 | 43.94 | 44.38 | 42.34 | 42.81 | 00:00:00 | | 2009-02-20 | 3,021,100 | 42.32 | 43.36 | 41.92 | 42.93 | 00:00:00 | | 2009-02-23 | 3,229,300 | 43.45 | 43.90 | 41.41 | 41.61 | 00:00:00 | | 2009-02-24 | 3,464,600 | 41.64 | 43.12 | 40.49 | 42.94 | 00:00:00 | | 2009-02-25 | 3,971,200 | 42.64 | 43.16 | 41.56 | 42.15 | 00:00:00 | | 2009-02-26 | 3,162,200 | 42.50 | 42.53 | 41.00 | 41.03 | 00:00:00 | | 2009-02-27 | 4,684,500 | 40.23 | 42.18 | 40.08 | 41.53 | 00:00:00 | | 2009-03-02 | 4,355,700 | 40.83 | 41.29 | 39.63 | 39.76 | 00:00:00 | | 2009-03-03 | 4,276,400 | 40.37 | 41.25 | 40.02 | 40.05 | 00:00:00 | | 2009-03-04 | 4,173,900 | 40.74 | 43.32 | 40.74 | 42.55 | 00:00:00 | | 2009-03-05 | 5,911,200 | 41.37 | 41.94 | 39.44 | 39.94 | 00:00:00 | | 2009-03-06 | 5,991,300 | 40.25 | 40.91 | 39.00 | 39.94 | 00:00:00 | | 2009-03-09 | 5,173,900 | 39.35 | 40.08 | 38.24 | 38.57 | 00:00:00 | | 2009-03-10 | 5,738,900 | 38.97 | 42.00 | 38.97 | 41.61 | 00:00:00 | | 2009-03-11 | 4,812,100 | 41.98 | 43.94 | 41.75 | 43.43 | 00:00:00 | | 2009-03-12 | 4,528,200 | 43.43 | 44.84 | 42.41 | 44.59 | 00:00:00 | | 2009-03-13 | 4,974,700 | 44.76 | 44.82 | 43.27 | 44.67 | 00:00:00 | | 2009-03-16 | 4,155,600 | 45.00 | 45.08 | 43.61 | 43.91 | 00:00:00 | | 2009-03-17 | 5,466,700 | 43.85 | 45.65 | 43.54 | 45.41 | 00:00:00 | | 2009-03-18 | 5,854,600 | 45.95 | 46.53 | 44.94 | 45.92 | 00:00:00 | | 2009-03-19 | 8,070,400 | 43.78 | 47.00 | 43.25 | 46.50 | 00:00:00 | | 2009-03-20 | 6,237,700 | 46.97 | 47.86 | 44.31 | 45.02 | 00:00:00 | | 2009-03-23 | 3,595,900 | 45.97 | 47.71 | 44.87 | 47.62 | 00:00:00 | | 2009-03-24 | 3,208,100 | 46.74 | 47.21 | 45.37 | 45.60 | 00:00:00 | | 2009-03-25 | 3,361,100 | 46.12 | 47.25 | 45.15 | 46.37 | 00:00:00 | | 2009-03-26 | 3,529,500 | 46.68 | 48.29 | 46.54 | 47.60 | 00:00:00 | | 2009-03-27 | 1,990,500 | 47.42 | 47.65 | 46.58 | 46.84 | 00:00:00 | | 2009-03-30 | 3,322,300 | 46.00 | 46.44 | 45.02 | 46.26 | 00:00:00 | | 2009-03-31 | 4,477,000 | 46.74 | 47.64 | 45.80 | 46.89 | 00:00:00 | | 2009-04-01 | 3,251,400 | 46.18 | 47.20 | 45.64 | 47.00 | 00:00:00 | | 2009-04-02 | 5,970,600 | 47.61 | 51.34 | 47.61 | 50.49 | 00:00:00 | | 2009-04-03 | 3,594,000 | 50.26 | 51.89 | 50.20 | 51.87 | 00:00:00 | | 2009-04-06 | 2,770,100 | 51.28 | 51.50 | 50.46 | 51.27 | 00:00:00 | | 2009-04-07 | 2,895,100 | 50.37 | 50.38 | 49.51 | 49.86 | 00:00:00 | | 2009-04-08 | 3,275,900 | 49.96 | 50.62 | 49.45 | 50.24 | 00:00:00 | | 2009-04-09 | 4,511,200 | 51.25 | 53.50 | 50.59 | 53.27 | 00:00:00 | | 2009-04-13 | 3,300,600 | 52.73 | 53.47 | 51.59 | 53.12 | 00:00:00 | | 2009-04-14 | 4,244,000 | 52.60 | 52.60 | 50.18 | 51.40 | 00:00:00 | | 2009-04-15 | 2,775,000 | 51.40 | 52.20 | 51.05 | 52.11 | 00:00:00 | | 2009-04-16 | 2,891,300 | 52.20 | 54.09 | 51.93 | 53.77 | 00:00:00 | | 2009-04-17 | 3,466,100 | 54.03 | 55.00 | 53.22 | 54.61 | 00:00:00 | | 2009-04-20 | 2,490,400 | 53.88 | 53.88 | 52.02 | 52.36 | 00:00:00 | | 2009-04-21 | 2,573,200 | 52.31 | 53.65 | 52.03 | 53.27 | 00:00:00 | | 2009-04-22 | 3,533,700 | 52.91 | 55.99 | 52.25 | 55.00 | 00:00:00 | | 2009-04-23 | 3,052,800 | 55.00 | 55.43 | 53.26 | 54.39 | 00:00:00 | | 2009-04-24 | 2,099,100 | 54.73 | 55.24 | 54.03 | 54.73 | 00:00:00 | | 2009-04-27 | 2,301,700 | 54.01 | 55.28 | 53.57 | 54.13 | 00:00:00 | | 2009-04-28 | 2,470,200 | 53.42 | 56.30 | 53.40 | 55.59 | 00:00:00 | | 2009-04-29 | 5,464,100 | 55.60 | 55.75 | 52.50 | 52.96 | 00:00:00 | | 2009-04-30 | 4,828,800 | 53.54 | 55.02 | 52.18 | 52.47 | 00:00:00 | | 2009-05-01 | 3,475,600 | 52.87 | 53.37 | 52.50 | 52.92 | 00:00:00 | | 2009-05-04 | 3,637,500 | 52.91 | 55.27 | 52.87 | 55.27 | 00:00:00 | | 2009-05-05 | 3,312,000 | 54.42 | 55.18 | 54.35 | 55.00 | 00:00:00 | | 2009-05-06 | 3,701,300 | 55.45 | 55.78 | 54.24 | 54.61 | 00:00:00 | | 2009-05-07 | 4,636,500 | 55.32 | 55.67 | 52.43 | 53.08 | 00:00:00 | | 2009-05-08 | 2,843,000 | 53.76 | 54.86 | 52.00 | 54.42 | 00:00:00 | | 2009-05-11 | 3,764,000 | 53.60 | 53.81 | 52.79 | 53.14 | 00:00:00 | | 2009-05-12 | 6,061,700 | 52.50 | 52.85 | 50.24 | 50.98 | 00:00:00 | | 2009-05-13 | 4,574,600 | 50.40 | 50.40 | 48.76 | 49.52 | 00:00:00 | | 2009-05-14 | 4,174,600 | 49.40 | 51.37 | 49.40 | 50.95 | 00:00:00 | | 2009-05-15 | 3,678,800 | 50.09 | 51.60 | 49.64 | 49.75 | 00:00:00 | | 2009-05-18 | 2,713,700 | 50.12 | 51.28 | 50.00 | 51.20 | 00:00:00 | | 2009-05-19 | 3,656,500 | 51.50 | 52.60 | 50.53 | 52.04 | 00:00:00 | | 2009-05-20 | 3,715,800 | 52.33 | 52.54 | 50.54 | 50.69 | 00:00:00 | | 2009-05-21 | 3,835,300 | 50.36 | 51.43 | 50.07 | 51.35 | 00:00:00 | | 2009-05-22 | 3,709,900 | 51.35 | 52.89 | 51.19 | 52.41 | 00:00:00 | | 2009-05-26 | 4,192,900 | 51.97 | 54.57 | 51.97 | 54.17 | 00:00:00 | | 2009-05-27 | 3,781,800 | 54.17 | 55.29 | 53.84 | 54.41 | 00:00:00 | | 2009-05-28 | 3,760,200 | 54.45 | 55.36 | 53.61 | 55.11 | 00:00:00 | | 2009-05-29 | 4,141,300 | 55.26 | 57.14 | 54.70 | 57.05 | 00:00:00 | | 2009-06-01 | 4,403,700 | 57.86 | 59.95 | 57.56 | 59.26 | 00:00:00 | | 2009-06-02 | 4,735,700 | 58.99 | 59.32 | 57.75 | 57.83 | 00:00:00 | | 2009-06-03 | 3,504,700 | 57.39 | 58.22 | 56.80 | 58.17 | 00:00:00 | | 2009-06-04 | 3,274,600 | 58.14 | 58.14 | 56.63 | 57.54 | 00:00:00 | | 2009-06-05 | 4,112,900 | 58.60 | 59.12 | 57.95 | 58.29 | 00:00:00 | | 2009-06-08 | 2,670,900 | 58.12 | 58.62 | 57.27 | 58.00 | 00:00:00 | | 2009-06-09 | 2,427,400 | 57.99 | 58.95 | 57.64 | 58.66 | 00:00:00 | | 2009-06-10 | 5,960,100 | 58.87 | 59.06 | 56.25 | 57.05 | 00:00:00 | | 2009-06-11 | 3,861,900 | 57.16 | 57.89 | 56.57 | 56.62 | 00:00:00 | | 2009-06-12 | 3,871,700 | 56.42 | 56.99 | 55.65 | 56.61 | 00:00:00 | | 2009-06-15 | 3,228,200 | 56.39 | 56.47 | 55.41 | 55.94 | 00:00:00 | | 2009-06-16 | 2,443,600 | 55.95 | 56.75 | 55.14 | 55.33 | 00:00:00 | | 2009-06-17 | 3,391,200 | 55.15 | 55.53 | 54.39 | 54.63 | 00:00:00 | | 2009-06-18 | 4,425,000 | 55.20 | 57.43 | 54.70 | 56.30 | 00:00:00 | | 2009-06-19 | 3,838,400 | 56.83 | 57.96 | 56.53 | 56.70 | 00:00:00 | | 2009-06-22 | 3,075,100 | 56.20 | 56.20 | 55.11 | 55.26 | 00:00:00 | | 2009-06-23 | 4,018,500 | 55.21 | 55.26 | 53.35 | 53.54 | 00:00:00 | | 2009-06-24 | 4,934,700 | 53.95 | 54.36 | 52.76 | 53.02 | 00:00:00 | | 2009-06-25 | 14,901,200 | 50.65 | 51.57 | 50.16 | 51.28 | 00:00:00 | | 2009-06-26 | 5,340,900 | 50.74 | 51.37 | 50.51 | 50.84 | 00:00:00 | | 2009-06-29 | 3,455,200 | 51.15 | 52.16 | 50.80 | 51.75 | 00:00:00 | | 2009-06-30 | 2,925,200 | 51.86 | 52.48 | 51.28 | 51.78 | 00:00:00 | | 2009-07-01 | 3,091,300 | 52.14 | 52.99 | 51.35 | 52.42 | 00:00:00 | | 2009-07-02 | 3,831,300 | 51.77 | 51.83 | 51.06 | 51.06 | 00:00:00 | | 2009-07-06 | 3,719,800 | 50.74 | 52.30 | 50.74 | 51.91 | 00:00:00 | | 2009-07-07 | 3,046,500 | 51.70 | 51.85 | 50.89 | 51.21 | 00:00:00 | | 2009-07-08 | 2,603,500 | 50.99 | 51.71 | 50.75 | 51.51 | 00:00:00 | | 2009-07-09 | 2,134,100 | 51.86 | 51.86 | 50.77 | 51.06 | 00:00:00 | | 2009-07-10 | 2,359,100 | 50.67 | 51.79 | 50.62 | 51.30 | 00:00:00 | | 2009-07-13 | 3,117,300 | 51.46 | 51.91 | 50.81 | 51.54 | 00:00:00 | | 2009-07-14 | 2,004,400 | 51.49 | 52.29 | 51.21 | 51.90 | 00:00:00 | | 2009-07-15 | 3,886,200 | 52.35 | 52.99 | 51.32 | 52.93 | 00:00:00 | | 2009-07-16 | 3,339,100 | 52.78 | 53.48 | 52.00 | 53.19 | 00:00:00 | | 2009-07-17 | 3,275,400 | 53.15 | 53.15 | 51.98 | 52.44 | 00:00:00 | | 2009-07-20 | 2,661,500 | 52.59 | 53.24 | 52.09 | 52.83 | 00:00:00 | | 2009-07-21 | 2,751,800 | 53.43 | 53.44 | 51.68 | 52.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
