|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-30 | 4,693,200 | 120.74 | 123.12 | 120.74 | 122.97 | 00:00:00 | | 2015-10-01 | 4,460,000 | 123.16 | 123.94 | 121.28 | 123.83 | 00:00:00 | | 2015-10-02 | 4,520,500 | 122.09 | 125.21 | 121.56 | 125.21 | 00:00:00 | | 2015-10-05 | 4,823,200 | 125.84 | 126.49 | 124.09 | 124.27 | 00:00:00 | | 2015-10-06 | 3,613,900 | 124.27 | 124.80 | 122.59 | 123.19 | 00:00:00 | | 2015-10-07 | 5,107,700 | 123.61 | 124.45 | 121.00 | 122.10 | 00:00:00 | | 2015-10-08 | 3,624,800 | 122.92 | 125.24 | 122.67 | 124.91 | 00:00:00 | | 2015-10-09 | 3,462,300 | 124.56 | 125.34 | 124.09 | 124.94 | 00:00:00 | | 2015-10-12 | 2,597,200 | 125.20 | 127.10 | 125.02 | 126.43 | 00:00:00 | | 2015-10-13 | 2,931,300 | 126.00 | 126.54 | 125.59 | 125.81 | 00:00:00 | | 2015-10-14 | 3,242,600 | 125.99 | 126.61 | 125.39 | 125.84 | 00:00:00 | | 2015-10-15 | 5,347,400 | 127.22 | 129.17 | 126.96 | 128.79 | 00:00:00 | | 2015-10-16 | 4,659,000 | 129.50 | 130.59 | 128.87 | 130.47 | 00:00:00 | | 2015-10-19 | 6,269,700 | 131.71 | 133.52 | 131.11 | 133.21 | 00:00:00 | | 2015-10-20 | 4,434,700 | 133.05 | 133.36 | 131.97 | 132.37 | 00:00:00 | | 2015-10-21 | 2,752,000 | 132.65 | 133.22 | 131.83 | 132.47 | 00:00:00 | | 2015-10-22 | 4,620,400 | 132.87 | 133.45 | 130.58 | 132.41 | 00:00:00 | | 2015-10-23 | 5,255,200 | 133.07 | 133.20 | 128.91 | 130.53 | 00:00:00 | | 2015-10-26 | 3,375,000 | 130.27 | 132.23 | 130.27 | 131.38 | 00:00:00 | | 2015-10-27 | 3,053,300 | 131.00 | 131.24 | 129.66 | 130.82 | 00:00:00 | | 2015-10-28 | 3,541,900 | 131.72 | 132.05 | 129.93 | 131.29 | 00:00:00 | | 2015-10-29 | 2,460,800 | 130.68 | 131.47 | 129.96 | 131.12 | 00:00:00 | | 2015-10-30 | 3,593,800 | 131.55 | 131.62 | 130.07 | 131.03 | 00:00:00 | | 2015-11-02 | 3,054,000 | 131.73 | 132.00 | 129.46 | 131.19 | 00:00:00 | | 2015-11-03 | 2,611,100 | 131.24 | 131.70 | 130.68 | 131.40 | 00:00:00 | | 2015-11-04 | 2,581,700 | 131.39 | 131.87 | 129.88 | 130.36 | 00:00:00 | | 2015-11-05 | 2,528,900 | 131.18 | 132.44 | 130.46 | 131.86 | 00:00:00 | | 2015-11-06 | 2,410,300 | 131.60 | 132.94 | 131.36 | 131.78 | 00:00:00 | | 2015-11-09 | 3,084,500 | 131.25 | 131.42 | 129.27 | 130.48 | 00:00:00 | | 2015-11-10 | 2,640,400 | 130.09 | 130.69 | 129.53 | 130.00 | 00:00:00 | | 2015-11-11 | 4,277,700 | 130.28 | 130.59 | 127.28 | 127.42 | 00:00:00 | | 2015-11-12 | 4,665,200 | 127.00 | 128.00 | 125.41 | 125.98 | 00:00:00 | | 2015-11-13 | 8,148,700 | 125.08 | 125.22 | 121.15 | 121.86 | 00:00:00 | | 2015-11-16 | 4,564,700 | 121.80 | 123.48 | 121.34 | 123.46 | 00:00:00 | | 2015-11-17 | 5,285,300 | 123.05 | 123.60 | 120.42 | 122.58 | 00:00:00 | | 2015-11-18 | 5,227,800 | 123.04 | 126.03 | 122.66 | 125.78 | 00:00:00 | | 2015-11-19 | 3,981,600 | 126.26 | 126.99 | 125.38 | 125.78 | 00:00:00 | | 2015-11-20 | 9,425,600 | 132.07 | 132.80 | 130.48 | 132.65 | 00:00:00 | | 2015-11-23 | 3,547,400 | 132.82 | 133.00 | 131.78 | 132.46 | 00:00:00 | | 2015-11-24 | 2,638,300 | 131.63 | 132.98 | 131.26 | 132.51 | 00:00:00 | | 2015-11-25 | 3,448,000 | 133.08 | 134.55 | 133.03 | 134.13 | 00:00:00 | | 2015-11-27 | 2,263,900 | 134.92 | 135.30 | 133.33 | 134.33 | 00:00:00 | | 2015-11-30 | 4,240,800 | 133.93 | 134.19 | 131.64 | 132.28 | 00:00:00 | | 2015-12-01 | 3,398,400 | 132.12 | 133.42 | 131.92 | 133.31 | 00:00:00 | | 2015-12-02 | 3,950,500 | 132.85 | 133.22 | 132.10 | 132.65 | 00:00:00 | | 2015-12-03 | 5,297,300 | 133.11 | 133.36 | 129.00 | 129.12 | 00:00:00 | | 2015-12-04 | 3,682,000 | 129.80 | 132.92 | 129.80 | 132.33 | 00:00:00 | | 2015-12-07 | 2,943,200 | 132.75 | 132.90 | 130.61 | 131.60 | 00:00:00 | | 2015-12-08 | 2,791,200 | 130.87 | 132.74 | 130.43 | 131.70 | 00:00:00 | | 2015-12-09 | 3,721,400 | 130.76 | 131.54 | 127.74 | 128.84 | 00:00:00 | | 2015-12-10 | 2,823,900 | 128.72 | 129.64 | 128.01 | 128.64 | 00:00:00 | | 2015-12-11 | 4,114,600 | 127.62 | 127.74 | 125.67 | 126.29 | 00:00:00 | | 2015-12-14 | 3,968,300 | 126.63 | 128.33 | 126.12 | 127.86 | 00:00:00 | | 2015-12-15 | 3,426,200 | 129.60 | 130.00 | 128.35 | 128.61 | 00:00:00 | | 2015-12-16 | 3,733,000 | 129.37 | 131.20 | 128.82 | 130.93 | 00:00:00 | | 2015-12-17 | 3,674,100 | 131.70 | 131.85 | 130.07 | 130.22 | 00:00:00 | | 2015-12-18 | 6,739,700 | 129.73 | 130.53 | 128.37 | 128.52 | 00:00:00 | | 2015-12-21 | 4,451,100 | 129.68 | 130.31 | 128.61 | 129.80 | 00:00:00 | | 2015-12-22 | 7,163,700 | 131.48 | 131.85 | 129.82 | 131.85 | 00:00:00 | | 2015-12-23 | 28,591,600 | 136.24 | 136.39 | 127.82 | 128.71 | 00:00:00 | | 2015-12-24 | 13,889,100 | 64.55 | 64.73 | 62.15 | 63.18 | 00:00:00 | | 2015-12-28 | 8,704,400 | 63.21 | 63.88 | 62.80 | 63.81 | 00:00:00 | | 2015-12-29 | 6,683,900 | 64.31 | 64.48 | 64.02 | 64.26 | 00:00:00 | | 2015-12-30 | 5,662,900 | 64.36 | 64.40 | 63.17 | 63.25 | 00:00:00 | | 2015-12-31 | 6,393,100 | 63.15 | 63.17 | 62.50 | 62.50 | 00:00:00 | | 2016-01-04 | 11,542,300 | 61.11 | 61.91 | 60.86 | 61.52 | 00:00:00 | | 2016-01-05 | 9,131,000 | 61.72 | 62.59 | 61.72 | 62.38 | 00:00:00 | | 2016-01-06 | 6,521,000 | 61.30 | 62.04 | 61.15 | 61.49 | 00:00:00 | | 2016-01-07 | 10,683,800 | 60.39 | 61.26 | 59.78 | 59.85 | 00:00:00 | | 2016-01-08 | 11,156,400 | 60.06 | 60.79 | 58.66 | 58.87 | 00:00:00 | | 2016-01-11 | 12,815,400 | 58.97 | 60.04 | 58.54 | 59.55 | 00:00:00 | | 2016-01-12 | 8,288,300 | 60.35 | 60.82 | 59.57 | 59.94 | 00:00:00 | | 2016-01-13 | 9,944,300 | 60.53 | 60.53 | 58.67 | 58.78 | 00:00:00 | | 2016-01-14 | 9,898,000 | 59.00 | 59.35 | 57.28 | 58.51 | 00:00:00 | | 2016-01-15 | 12,110,100 | 56.93 | 58.14 | 56.59 | 57.56 | 00:00:00 | | 2016-01-19 | 9,351,600 | 58.19 | 59.07 | 57.67 | 58.32 | 00:00:00 | | 2016-01-20 | 16,217,700 | 57.25 | 59.59 | 56.75 | 59.04 | 00:00:00 | | 2016-01-21 | 16,117,300 | 59.08 | 61.16 | 59.06 | 60.56 | 00:00:00 | | 2016-01-22 | 8,235,400 | 61.29 | 61.47 | 60.59 | 60.88 | 00:00:00 | | 2016-01-25 | 10,310,000 | 61.09 | 61.30 | 60.62 | 60.70 | 00:00:00 | | 2016-01-26 | 7,999,000 | 60.49 | 61.37 | 60.27 | 61.11 | 00:00:00 | | 2016-01-27 | 8,554,000 | 60.96 | 61.10 | 59.20 | 59.58 | 00:00:00 | | 2016-01-28 | 10,133,500 | 60.32 | 61.60 | 59.98 | 61.20 | 00:00:00 | | 2016-01-29 | 10,367,800 | 61.20 | 62.16 | 61.20 | 62.01 | 00:00:00 | | 2016-02-01 | 8,176,300 | 61.75 | 63.47 | 61.70 | 63.16 | 00:00:00 | | 2016-02-02 | 9,052,200 | 63.02 | 63.50 | 62.31 | 62.55 | 00:00:00 | | 2016-02-03 | 7,212,200 | 62.88 | 62.90 | 61.30 | 62.49 | 00:00:00 | | 2016-02-04 | 10,352,200 | 62.02 | 62.16 | 59.99 | 60.17 | 00:00:00 | | 2016-02-05 | 14,365,900 | 59.76 | 59.84 | 56.98 | 57.17 | 00:00:00 | | 2016-02-08 | 21,098,200 | 56.10 | 56.21 | 53.64 | 55.04 | 00:00:00 | | 2016-02-09 | 10,716,900 | 54.50 | 56.62 | 54.28 | 55.68 | 00:00:00 | | 2016-02-10 | 13,373,400 | 56.54 | 58.18 | 55.93 | 57.41 | 00:00:00 | | 2016-02-11 | 13,027,100 | 56.46 | 56.91 | 55.39 | 56.00 | 00:00:00 | | 2016-02-12 | 10,215,300 | 57.37 | 57.45 | 55.50 | 56.42 | 00:00:00 | | 2016-02-16 | 7,997,500 | 57.57 | 58.00 | 56.82 | 57.79 | 00:00:00 | | 2016-02-17 | 10,307,300 | 58.60 | 58.60 | 57.10 | 58.17 | 00:00:00 | | 2016-02-18 | 9,658,600 | 58.17 | 58.96 | 57.98 | 58.60 | 00:00:00 | | 2016-02-19 | 10,008,700 | 58.50 | 59.31 | 57.63 | 59.31 | 00:00:00 | | 2016-02-22 | 10,690,800 | 59.31 | 60.48 | 59.26 | 60.17 | 00:00:00 | | 2016-02-23 | 7,467,300 | 60.26 | 60.74 | 59.89 | 60.21 | 00:00:00 | | 2016-02-24 | 10,378,300 | 59.74 | 60.70 | 59.20 | 60.40 | 00:00:00 | | 2016-02-25 | 8,296,000 | 60.68 | 62.38 | 60.63 | 62.38 | 00:00:00 | | 2016-02-26 | 8,884,800 | 62.64 | 63.49 | 62.47 | 62.60 | 00:00:00 | | 2016-02-29 | 7,563,900 | 62.46 | 62.68 | 61.58 | 61.59 | 00:00:00 | | 2016-03-01 | 7,414,400 | 61.97 | 63.10 | 61.75 | 62.92 | 00:00:00 | | 2016-03-02 | 8,453,200 | 62.52 | 62.89 | 61.50 | 62.22 | 00:00:00 | | 2016-03-03 | 7,924,400 | 62.05 | 62.20 | 60.92 | 61.47 | 00:00:00 | | 2016-03-04 | 7,274,300 | 61.42 | 61.54 | 60.38 | 61.26 | 00:00:00 | | 2016-03-07 | 12,801,900 | 61.07 | 61.14 | 58.79 | 59.25 | 00:00:00 | | 2016-03-08 | 9,280,800 | 59.03 | 60.60 | 58.71 | 59.81 | 00:00:00 | | 2016-03-09 | 12,757,600 | 59.58 | 59.62 | 57.95 | 58.33 | 00:00:00 | | 2016-03-10 | 9,345,000 | 58.70 | 59.04 | 57.97 | 58.88 | 00:00:00 | | 2016-03-11 | 8,565,200 | 59.13 | 60.44 | 59.13 | 60.08 | 00:00:00 | | 2016-03-14 | 7,082,200 | 60.19 | 61.33 | 60.10 | 60.81 | 00:00:00 | | 2016-03-15 | 6,187,700 | 60.50 | 61.75 | 60.36 | 61.40 | 00:00:00 | | 2016-03-16 | 7,008,000 | 61.47 | 62.23 | 61.29 | 61.86 | 00:00:00 | | 2016-03-17 | 9,862,800 | 61.76 | 63.38 | 61.74 | 63.18 | 00:00:00 | | 2016-03-18 | 13,121,300 | 63.55 | 63.98 | 62.85 | 62.99 | 00:00:00 | | 2016-03-21 | 13,393,000 | 63.55 | 65.29 | 63.40 | 64.72 | 00:00:00 | | 2016-03-22 | 15,378,200 | 64.83 | 65.44 | 64.17 | 64.90 | 00:00:00 | | 2016-03-23 | 26,950,000 | 61.33 | 63.45 | 61.15 | 62.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
