|
 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 | | 2000-12-13 | 2,456,600 | 45.56 | 45.62 | 44.62 | 45.06 | 00:00:00 | | 2000-12-14 | 5,041,800 | 45.19 | 48.00 | 45.12 | 48.00 | 00:00:00 | | 2000-12-15 | 3,465,400 | 47.94 | 47.94 | 46.31 | 47.62 | 00:00:00 | | 2000-12-18 | 2,337,400 | 47.25 | 47.62 | 46.56 | 46.69 | 00:00:00 | | 2000-12-19 | 4,364,000 | 46.56 | 48.69 | 46.44 | 47.56 | 00:00:00 | | 2000-12-20 | 6,648,600 | 45.50 | 49.94 | 45.44 | 49.12 | 00:00:00 | | 2000-12-21 | 4,521,800 | 48.88 | 49.94 | 47.88 | 49.25 | 00:00:00 | | 2000-12-22 | 3,024,400 | 50.00 | 51.19 | 49.94 | 51.19 | 00:00:00 | | 2000-12-26 | 3,584,800 | 51.06 | 54.19 | 51.06 | 54.06 | 00:00:00 | | 2000-12-27 | 5,092,600 | 54.25 | 56.75 | 54.00 | 56.69 | 00:00:00 | | 2000-12-28 | 3,334,000 | 56.38 | 56.75 | 55.75 | 56.75 | 00:00:00 | | 2000-12-29 | 2,193,200 | 56.75 | 57.00 | 55.19 | 55.81 | 00:00:00 | | 2001-01-02 | 7,248,400 | 54.75 | 55.50 | 53.62 | 54.12 | 00:00:00 | | 2001-01-03 | 7,649,800 | 51.25 | 56.00 | 50.75 | 55.94 | 00:00:00 | | 2001-01-04 | 7,306,000 | 55.69 | 57.38 | 55.38 | 57.38 | 00:00:00 | | 2001-01-05 | 5,729,400 | 57.31 | 57.62 | 54.88 | 54.88 | 00:00:00 | | 2001-01-08 | 4,261,600 | 54.94 | 57.88 | 54.06 | 57.62 | 00:00:00 | | 2001-01-09 | 7,686,200 | 57.00 | 60.06 | 56.50 | 59.44 | 00:00:00 | | 2001-01-10 | 3,957,200 | 59.31 | 59.69 | 57.94 | 58.12 | 00:00:00 | | 2001-01-11 | 3,015,400 | 58.19 | 58.31 | 56.81 | 57.75 | 00:00:00 | | 2001-01-12 | 2,547,200 | 57.12 | 57.25 | 56.12 | 56.44 | 00:00:00 | | 2001-01-16 | 2,187,000 | 56.38 | 56.88 | 54.75 | 55.69 | 00:00:00 | | 2001-01-17 | 3,147,200 | 55.94 | 57.00 | 55.38 | 55.81 | 00:00:00 | | 2001-01-18 | 1,701,400 | 55.88 | 56.62 | 55.75 | 56.06 | 00:00:00 | | 2001-01-19 | 5,281,200 | 55.50 | 55.94 | 52.00 | 52.44 | 00:00:00 | | 2001-01-22 | 2,326,800 | 50.88 | 54.25 | 50.88 | 52.94 | 00:00:00 | | 2001-01-23 | 2,116,800 | 53.50 | 53.62 | 52.06 | 53.12 | 00:00:00 | | 2001-01-24 | 2,386,600 | 53.00 | 53.75 | 51.75 | 52.38 | 00:00:00 | | 2001-01-25 | 2,209,200 | 52.00 | 54.44 | 51.94 | 54.19 | 00:00:00 | | 2001-01-26 | 1,557,400 | 53.75 | 54.50 | 52.38 | 53.00 | 00:00:00 | | 2001-01-29 | 1,025,200 | 53.15 | 53.15 | 51.62 | 52.67 | 00:00:00 | | 2001-01-30 | 1,739,800 | 53.00 | 54.50 | 52.80 | 53.02 | 00:00:00 | | 2001-01-31 | 1,852,000 | 54.00 | 55.54 | 53.61 | 55.02 | 00:00:00 | | 2001-02-01 | 2,591,600 | 55.00 | 55.18 | 54.28 | 54.75 | 00:00:00 | | 2001-02-02 | 1,250,800 | 54.90 | 55.35 | 54.11 | 54.95 | 00:00:00 | | 2001-02-05 | 1,371,800 | 54.94 | 55.98 | 54.90 | 55.30 | 00:00:00 | | 2001-02-06 | 2,112,000 | 55.30 | 57.00 | 55.30 | 56.85 | 00:00:00 | | 2001-02-07 | 2,548,600 | 57.00 | 57.50 | 56.45 | 56.68 | 00:00:00 | | 2001-02-08 | 2,829,200 | 56.20 | 56.23 | 54.12 | 55.18 | 00:00:00 | | 2001-02-09 | 1,695,800 | 55.17 | 55.17 | 54.06 | 54.70 | 00:00:00 | | 2001-02-12 | 1,047,200 | 54.00 | 54.89 | 54.00 | 54.48 | 00:00:00 | | 2001-02-13 | 1,697,200 | 54.48 | 57.00 | 54.48 | 56.14 | 00:00:00 | | 2001-02-14 | 1,060,400 | 56.15 | 56.40 | 54.40 | 55.20 | 00:00:00 | | 2001-02-15 | 3,691,600 | 54.95 | 54.95 | 52.33 | 52.42 | 00:00:00 | | 2001-02-16 | 2,657,400 | 52.50 | 53.15 | 51.82 | 51.82 | 00:00:00 | | 2001-02-20 | 7,831,800 | 51.82 | 51.82 | 47.80 | 47.81 | 00:00:00 | | 2001-02-21 | 4,002,400 | 48.98 | 49.70 | 47.01 | 47.10 | 00:00:00 | | 2001-02-22 | 4,618,200 | 47.18 | 48.60 | 45.58 | 48.05 | 00:00:00 | | 2001-02-23 | 1,942,000 | 48.12 | 49.13 | 48.04 | 49.00 | 00:00:00 | | 2001-02-26 | 4,329,000 | 49.25 | 50.00 | 48.85 | 49.17 | 00:00:00 | | 2001-02-27 | 24,440,200 | 40.60 | 41.50 | 38.26 | 39.60 | 00:00:00 | | 2001-02-28 | 5,821,800 | 39.70 | 39.70 | 37.46 | 39.05 | 00:00:00 | | 2001-03-01 | 2,409,200 | 39.10 | 39.34 | 37.90 | 38.20 | 00:00:00 | | 2001-03-02 | 2,983,400 | 37.98 | 38.29 | 37.80 | 37.91 | 00:00:00 | | 2001-03-05 | 3,636,400 | 38.02 | 38.60 | 37.55 | 37.99 | 00:00:00 | | 2001-03-06 | 2,287,400 | 38.30 | 39.45 | 38.04 | 39.23 | 00:00:00 | | 2001-03-07 | 2,197,000 | 39.90 | 40.50 | 39.75 | 40.40 | 00:00:00 | | 2001-03-08 | 2,925,800 | 40.40 | 41.39 | 39.99 | 40.50 | 00:00:00 | | 2001-03-09 | 1,994,200 | 40.07 | 40.93 | 39.82 | 40.11 | 00:00:00 | | 2001-03-12 | 988,400 | 40.05 | 40.30 | 39.14 | 39.17 | 00:00:00 | | 2001-03-13 | 1,985,800 | 39.00 | 39.02 | 37.53 | 37.83 | 00:00:00 | | 2001-03-14 | 1,896,800 | 37.58 | 38.00 | 36.80 | 36.81 | 00:00:00 | | 2001-03-15 | 2,446,400 | 36.69 | 36.96 | 35.75 | 36.54 | 00:00:00 | | 2001-03-16 | 4,027,000 | 35.99 | 37.00 | 35.65 | 36.50 | 00:00:00 | | 2001-03-19 | 2,171,800 | 36.10 | 36.31 | 35.50 | 36.30 | 00:00:00 | | 2001-03-20 | 3,413,400 | 36.80 | 39.50 | 36.70 | 38.01 | 00:00:00 | | 2001-03-21 | 6,770,400 | 40.10 | 40.85 | 39.81 | 40.20 | 00:00:00 | | 2001-03-22 | 3,851,600 | 40.20 | 40.69 | 39.42 | 39.81 | 00:00:00 | | 2001-03-23 | 2,933,400 | 39.70 | 40.58 | 38.50 | 40.47 | 00:00:00 | | 2001-03-26 | 1,766,000 | 40.48 | 40.95 | 39.16 | 39.59 | 00:00:00 | | 2001-03-27 | 2,120,800 | 39.59 | 40.00 | 38.75 | 39.95 | 00:00:00 | | 2001-03-28 | 1,590,600 | 40.00 | 40.00 | 38.55 | 39.73 | 00:00:00 | | 2001-03-29 | 1,458,200 | 39.80 | 40.58 | 39.80 | 40.23 | 00:00:00 | | 2001-03-30 | 1,079,800 | 40.30 | 40.65 | 38.80 | 40.55 | 00:00:00 | | 2001-04-02 | 1,991,200 | 40.50 | 42.00 | 40.50 | 41.19 | 00:00:00 | | 2001-04-03 | 1,623,200 | 41.22 | 41.24 | 38.75 | 39.41 | 00:00:00 | | 2001-04-04 | 1,275,000 | 39.41 | 40.29 | 39.20 | 39.98 | 00:00:00 | | 2001-04-05 | 3,407,200 | 40.60 | 40.75 | 38.52 | 39.60 | 00:00:00 | | 2001-04-06 | 1,703,200 | 39.60 | 39.60 | 38.70 | 39.37 | 00:00:00 | | 2001-04-09 | 1,007,600 | 39.55 | 40.10 | 39.10 | 39.50 | 00:00:00 | | 2001-04-10 | 3,757,600 | 39.75 | 39.98 | 38.04 | 39.42 | 00:00:00 | | 2001-04-11 | 2,664,400 | 39.17 | 39.40 | 38.00 | 38.05 | 00:00:00 | | 2001-04-12 | 3,443,000 | 37.90 | 38.20 | 36.30 | 37.46 | 00:00:00 | | 2001-04-16 | 3,638,000 | 37.71 | 38.37 | 36.60 | 36.95 | 00:00:00 | | 2001-04-17 | 2,143,400 | 36.60 | 37.70 | 36.58 | 37.20 | 00:00:00 | | 2001-04-18 | 5,215,600 | 36.85 | 38.35 | 36.75 | 38.24 | 00:00:00 | | 2001-04-19 | 4,023,000 | 38.49 | 40.25 | 38.49 | 39.60 | 00:00:00 | | 2001-04-20 | 2,283,400 | 39.70 | 39.96 | 38.95 | 39.74 | 00:00:00 | | 2001-04-23 | 1,708,000 | 39.62 | 40.15 | 39.04 | 39.80 | 00:00:00 | | 2001-04-24 | 1,575,800 | 39.58 | 39.61 | 38.25 | 38.25 | 00:00:00 | | 2001-04-25 | 1,195,400 | 38.10 | 39.35 | 38.10 | 38.98 | 00:00:00 | | 2001-04-26 | 1,795,000 | 39.00 | 40.40 | 38.96 | 39.83 | 00:00:00 | | 2001-04-27 | 2,864,600 | 39.95 | 42.05 | 39.91 | 41.62 | 00:00:00 | | 2001-04-30 | 2,345,400 | 41.50 | 41.90 | 40.99 | 41.69 | 00:00:00 | | 2001-05-01 | 1,756,400 | 41.20 | 41.80 | 40.58 | 40.58 | 00:00:00 | | 2001-05-02 | 1,194,800 | 40.58 | 41.88 | 40.50 | 41.56 | 00:00:00 | | 2001-05-03 | 1,345,400 | 41.05 | 41.05 | 40.06 | 40.94 | 00:00:00 | | 2001-05-04 | 1,719,600 | 40.32 | 41.36 | 39.51 | 40.62 | 00:00:00 | | 2001-05-07 | 1,099,400 | 40.40 | 40.74 | 40.03 | 40.40 | 00:00:00 | | 2001-05-08 | 1,092,600 | 40.51 | 41.10 | 40.00 | 40.96 | 00:00:00 | | 2001-05-09 | 3,368,200 | 40.10 | 40.40 | 39.91 | 40.02 | 00:00:00 | | 2001-05-10 | 3,611,200 | 39.99 | 41.00 | 39.26 | 39.38 | 00:00:00 | | 2001-05-11 | 3,814,800 | 39.48 | 39.60 | 38.25 | 38.39 | 00:00:00 | | 2001-05-14 | 1,323,800 | 38.50 | 39.00 | 38.46 | 38.86 | 00:00:00 | | 2001-05-15 | 2,201,200 | 38.90 | 40.10 | 38.90 | 39.60 | 00:00:00 | | 2001-05-16 | 2,194,000 | 39.35 | 42.04 | 39.35 | 42.01 | 00:00:00 | | 2001-05-17 | 4,054,800 | 41.76 | 42.80 | 41.60 | 42.30 | 00:00:00 | | 2001-05-18 | 2,154,000 | 42.31 | 42.54 | 42.00 | 42.40 | 00:00:00 | | 2001-05-21 | 1,790,000 | 42.50 | 43.74 | 42.34 | 43.68 | 00:00:00 | | 2001-05-22 | 3,419,000 | 45.25 | 45.74 | 45.00 | 45.09 | 00:00:00 | | 2001-05-23 | 2,842,200 | 44.95 | 44.96 | 42.92 | 43.70 | 00:00:00 | | 2001-05-24 | 994,000 | 43.50 | 44.04 | 43.24 | 43.75 | 00:00:00 | | 2001-05-25 | 1,316,400 | 43.50 | 44.10 | 43.40 | 43.48 | 00:00:00 | | 2001-05-29 | 2,188,000 | 43.09 | 43.12 | 42.25 | 42.46 | 00:00:00 | | 2001-05-30 | 4,393,400 | 41.70 | 41.90 | 40.45 | 41.00 | 00:00:00 | | 2001-05-31 | 2,797,800 | 40.75 | 41.52 | 40.70 | 41.10 | 00:00:00 | | 2001-06-01 | 1,848,800 | 41.20 | 41.35 | 40.67 | 41.31 | 00:00:00 | | 2001-06-04 | 1,173,600 | 41.30 | 41.41 | 40.80 | 41.16 | 00:00:00 | | 2001-06-05 | 1,570,000 | 41.16 | 41.85 | 41.16 | 41.42 | 00:00:00 | | 2001-06-06 | 1,245,800 | 41.65 | 41.72 | 41.22 | 41.40 | 00:00:00 | | 2001-06-07 | 3,114,400 | 41.40 | 43.94 | 41.40 | 42.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
