|
 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 | | 2001-06-07 | 3,114,400 | 41.40 | 43.94 | 41.40 | 42.34 | 00:00:00 | | 2001-06-08 | 951,200 | 41.60 | 42.30 | 41.28 | 41.62 | 00:00:00 | | 2001-06-11 | 1,374,600 | 41.82 | 41.95 | 41.05 | 41.19 | 00:00:00 | | 2001-06-12 | 1,695,400 | 41.10 | 41.98 | 40.90 | 41.87 | 00:00:00 | | 2001-06-13 | 1,244,600 | 41.70 | 41.75 | 40.90 | 41.35 | 00:00:00 | | 2001-06-14 | 1,965,200 | 41.38 | 41.80 | 41.26 | 41.45 | 00:00:00 | | 2001-06-15 | 3,161,000 | 41.45 | 41.60 | 40.65 | 40.91 | 00:00:00 | | 2001-06-18 | 1,287,000 | 40.80 | 41.00 | 40.59 | 40.81 | 00:00:00 | | 2001-06-19 | 2,684,400 | 40.83 | 42.85 | 40.75 | 42.61 | 00:00:00 | | 2001-06-20 | 2,561,600 | 42.06 | 43.35 | 41.75 | 42.00 | 00:00:00 | | 2001-06-21 | 4,445,000 | 41.75 | 44.25 | 41.65 | 43.53 | 00:00:00 | | 2001-06-22 | 2,020,600 | 43.78 | 44.65 | 42.68 | 44.55 | 00:00:00 | | 2001-06-25 | 2,425,000 | 44.65 | 45.00 | 43.26 | 44.00 | 00:00:00 | | 2001-06-26 | 2,936,000 | 43.80 | 43.80 | 42.32 | 42.75 | 00:00:00 | | 2001-06-27 | 1,659,600 | 42.10 | 44.25 | 42.10 | 42.66 | 00:00:00 | | 2001-06-28 | 10,131,600 | 43.00 | 43.50 | 40.50 | 41.98 | 00:00:00 | | 2001-06-29 | 5,993,200 | 42.10 | 42.50 | 41.91 | 41.99 | 00:00:00 | | 2001-07-02 | 3,047,000 | 41.80 | 43.35 | 41.80 | 42.15 | 00:00:00 | | 2001-07-03 | 1,271,800 | 41.95 | 42.91 | 41.75 | 42.52 | 00:00:00 | | 2001-07-05 | 2,890,200 | 42.52 | 42.70 | 41.71 | 42.09 | 00:00:00 | | 2001-07-06 | 1,950,000 | 42.09 | 42.50 | 41.55 | 41.80 | 00:00:00 | | 2001-07-09 | 1,227,000 | 41.50 | 42.25 | 41.35 | 41.50 | 00:00:00 | | 2001-07-10 | 2,221,400 | 41.27 | 41.75 | 40.33 | 41.13 | 00:00:00 | | 2001-07-11 | 1,838,200 | 41.13 | 43.50 | 41.08 | 42.36 | 00:00:00 | | 2001-07-12 | 3,303,800 | 42.37 | 45.99 | 42.37 | 45.00 | 00:00:00 | | 2001-07-13 | 1,684,600 | 44.75 | 45.85 | 44.12 | 45.13 | 00:00:00 | | 2001-07-16 | 3,698,800 | 45.14 | 47.15 | 45.12 | 46.40 | 00:00:00 | | 2001-07-17 | 2,353,400 | 46.40 | 47.32 | 45.81 | 46.95 | 00:00:00 | | 2001-07-18 | 1,912,800 | 46.45 | 46.60 | 45.76 | 45.99 | 00:00:00 | | 2001-07-19 | 5,278,000 | 45.99 | 48.04 | 44.65 | 47.74 | 00:00:00 | | 2001-07-20 | 2,048,400 | 47.72 | 48.10 | 47.00 | 47.36 | 00:00:00 | | 2001-07-23 | 2,620,800 | 47.11 | 47.45 | 45.65 | 46.22 | 00:00:00 | | 2001-07-24 | 1,544,000 | 46.20 | 46.80 | 45.25 | 46.05 | 00:00:00 | | 2001-07-25 | 1,588,000 | 45.56 | 46.95 | 44.83 | 46.78 | 00:00:00 | | 2001-07-26 | 1,855,000 | 46.42 | 47.85 | 46.18 | 47.84 | 00:00:00 | | 2001-07-27 | 2,040,000 | 47.20 | 47.70 | 46.45 | 46.80 | 00:00:00 | | 2001-07-30 | 2,368,800 | 46.65 | 46.90 | 45.80 | 46.10 | 00:00:00 | | 2001-07-31 | 2,952,400 | 46.10 | 47.60 | 45.60 | 47.55 | 00:00:00 | | 2001-08-01 | 1,630,800 | 47.27 | 48.01 | 46.46 | 47.81 | 00:00:00 | | 2001-08-02 | 4,305,000 | 48.32 | 50.01 | 48.25 | 49.79 | 00:00:00 | | 2001-08-03 | 2,363,800 | 49.79 | 50.15 | 49.19 | 50.15 | 00:00:00 | | 2001-08-06 | 3,518,600 | 49.40 | 49.70 | 46.95 | 47.53 | 00:00:00 | | 2001-08-07 | 1,375,600 | 47.53 | 48.15 | 47.25 | 47.77 | 00:00:00 | | 2001-08-08 | 2,474,600 | 47.68 | 48.31 | 47.50 | 48.00 | 00:00:00 | | 2001-08-09 | 2,484,400 | 47.90 | 49.06 | 47.65 | 48.65 | 00:00:00 | | 2001-08-10 | 1,329,200 | 48.40 | 49.50 | 47.30 | 49.44 | 00:00:00 | | 2001-08-13 | 1,532,400 | 49.18 | 49.95 | 48.95 | 49.68 | 00:00:00 | | 2001-08-14 | 814,600 | 49.68 | 49.76 | 49.01 | 49.50 | 00:00:00 | | 2001-08-15 | 1,811,400 | 49.75 | 49.98 | 48.55 | 48.75 | 00:00:00 | | 2001-08-16 | 1,429,200 | 48.70 | 49.19 | 48.20 | 49.01 | 00:00:00 | | 2001-08-17 | 1,356,600 | 48.50 | 48.99 | 48.50 | 48.73 | 00:00:00 | | 2001-08-20 | 1,550,600 | 48.75 | 49.04 | 48.01 | 48.21 | 00:00:00 | | 2001-08-21 | 2,527,800 | 48.25 | 49.05 | 47.72 | 48.64 | 00:00:00 | | 2001-08-22 | 1,556,400 | 48.39 | 49.05 | 47.54 | 48.90 | 00:00:00 | | 2001-08-23 | 2,305,200 | 48.80 | 49.40 | 48.04 | 49.23 | 00:00:00 | | 2001-08-24 | 3,292,400 | 49.30 | 51.80 | 49.15 | 51.28 | 00:00:00 | | 2001-08-27 | 1,813,600 | 50.50 | 50.97 | 50.16 | 50.50 | 00:00:00 | | 2001-08-28 | 1,864,800 | 50.25 | 50.85 | 50.25 | 50.50 | 00:00:00 | | 2001-08-29 | 1,272,400 | 50.40 | 50.95 | 50.25 | 50.25 | 00:00:00 | | 2001-08-30 | 1,833,400 | 50.25 | 50.26 | 49.30 | 49.51 | 00:00:00 | | 2001-08-31 | 2,164,600 | 49.51 | 51.18 | 49.51 | 50.00 | 00:00:00 | | 2001-09-04 | 3,432,000 | 50.25 | 52.00 | 50.20 | 50.75 | 00:00:00 | | 2001-09-05 | 2,514,200 | 50.80 | 50.80 | 49.25 | 50.50 | 00:00:00 | | 2001-09-06 | 2,111,600 | 50.50 | 51.00 | 49.51 | 50.13 | 00:00:00 | | 2001-09-07 | 3,606,000 | 49.35 | 50.00 | 47.56 | 48.51 | 00:00:00 | | 2001-09-10 | 1,820,800 | 48.18 | 49.65 | 48.18 | 48.65 | 00:00:00 | | 2001-09-17 | 4,743,400 | 45.00 | 45.50 | 43.97 | 44.05 | 00:00:00 | | 2001-09-18 | 6,287,600 | 44.05 | 44.24 | 43.04 | 43.04 | 00:00:00 | | 2001-09-19 | 6,228,400 | 43.25 | 44.25 | 41.94 | 42.75 | 00:00:00 | | 2001-09-20 | 4,802,200 | 41.75 | 43.30 | 40.75 | 42.26 | 00:00:00 | | 2001-09-21 | 10,107,200 | 41.50 | 44.55 | 41.35 | 43.68 | 00:00:00 | | 2001-09-24 | 3,139,800 | 44.70 | 47.35 | 44.70 | 46.41 | 00:00:00 | | 2001-09-25 | 2,487,800 | 46.00 | 46.70 | 45.52 | 45.65 | 00:00:00 | | 2001-09-26 | 3,318,400 | 46.30 | 47.13 | 45.05 | 45.45 | 00:00:00 | | 2001-09-27 | 3,351,600 | 45.45 | 45.90 | 44.03 | 45.55 | 00:00:00 | | 2001-09-28 | 2,580,600 | 46.10 | 47.30 | 45.26 | 46.81 | 00:00:00 | | 2001-10-01 | 2,069,600 | 46.78 | 47.81 | 46.15 | 46.89 | 00:00:00 | | 2001-10-02 | 2,725,000 | 46.89 | 48.24 | 46.80 | 48.06 | 00:00:00 | | 2001-10-03 | 3,499,800 | 47.28 | 50.40 | 47.25 | 48.95 | 00:00:00 | | 2001-10-04 | 2,264,000 | 48.90 | 48.98 | 47.38 | 47.62 | 00:00:00 | | 2001-10-05 | 3,049,600 | 47.10 | 47.99 | 46.75 | 47.80 | 00:00:00 | | 2001-10-08 | 3,025,000 | 47.81 | 47.97 | 47.25 | 47.40 | 00:00:00 | | 2001-10-09 | 2,765,800 | 47.30 | 47.40 | 46.65 | 46.76 | 00:00:00 | | 2001-10-10 | 4,171,400 | 46.76 | 48.53 | 46.50 | 48.25 | 00:00:00 | | 2001-10-11 | 4,057,200 | 48.50 | 49.99 | 47.42 | 47.91 | 00:00:00 | | 2001-10-12 | 2,864,000 | 47.80 | 48.23 | 46.41 | 48.08 | 00:00:00 | | 2001-10-15 | 2,400,000 | 48.08 | 48.10 | 46.85 | 47.65 | 00:00:00 | | 2001-10-16 | 3,260,800 | 47.03 | 48.00 | 47.00 | 47.53 | 00:00:00 | | 2001-10-17 | 2,053,400 | 47.59 | 48.22 | 47.05 | 47.43 | 00:00:00 | | 2001-10-18 | 1,583,000 | 47.05 | 48.08 | 47.05 | 47.62 | 00:00:00 | | 2001-10-19 | 3,178,200 | 47.55 | 48.23 | 47.40 | 48.13 | 00:00:00 | | 2001-10-22 | 2,679,200 | 47.95 | 49.60 | 47.95 | 49.32 | 00:00:00 | | 2001-10-23 | 3,007,600 | 49.55 | 50.96 | 49.13 | 49.13 | 00:00:00 | | 2001-10-24 | 985,800 | 49.25 | 49.55 | 48.50 | 48.78 | 00:00:00 | | 2001-10-25 | 2,441,200 | 48.00 | 49.10 | 47.90 | 48.99 | 00:00:00 | | 2001-10-26 | 2,112,600 | 49.00 | 49.97 | 48.96 | 49.64 | 00:00:00 | | 2001-10-29 | 1,310,600 | 49.64 | 49.75 | 48.75 | 48.85 | 00:00:00 | | 2001-10-30 | 2,249,800 | 48.90 | 48.90 | 47.90 | 48.06 | 00:00:00 | | 2001-10-31 | 4,078,800 | 48.40 | 50.10 | 48.40 | 49.36 | 00:00:00 | | 2001-11-01 | 3,119,000 | 48.60 | 49.02 | 47.65 | 48.98 | 00:00:00 | | 2001-11-02 | 1,129,400 | 48.81 | 49.59 | 48.71 | 49.18 | 00:00:00 | | 2001-11-05 | 764,800 | 49.40 | 49.97 | 49.11 | 49.48 | 00:00:00 | | 2001-11-06 | 1,340,400 | 49.28 | 50.15 | 49.26 | 49.97 | 00:00:00 | | 2001-11-07 | 1,857,600 | 49.98 | 50.00 | 49.18 | 49.74 | 00:00:00 | | 2001-11-08 | 1,560,000 | 49.90 | 50.24 | 49.52 | 49.84 | 00:00:00 | | 2001-11-09 | 680,800 | 49.84 | 49.95 | 49.10 | 49.55 | 00:00:00 | | 2001-11-12 | 999,800 | 49.55 | 49.56 | 48.24 | 49.37 | 00:00:00 | | 2001-11-13 | 2,065,400 | 49.90 | 50.05 | 49.70 | 49.98 | 00:00:00 | | 2001-11-14 | 3,154,600 | 50.15 | 51.60 | 50.10 | 51.56 | 00:00:00 | | 2001-11-15 | 3,444,200 | 51.56 | 53.91 | 51.46 | 52.44 | 00:00:00 | | 2001-11-16 | 2,763,400 | 52.45 | 53.00 | 52.30 | 52.95 | 00:00:00 | | 2001-11-19 | 4,406,400 | 53.00 | 54.43 | 52.95 | 53.24 | 00:00:00 | | 2001-11-20 | 3,184,600 | 53.55 | 53.90 | 52.60 | 53.54 | 00:00:00 | | 2001-11-21 | 2,271,000 | 53.50 | 53.64 | 52.82 | 53.55 | 00:00:00 | | 2001-11-23 | 677,800 | 53.50 | 53.50 | 53.07 | 53.40 | 00:00:00 | | 2001-11-26 | 3,230,800 | 53.45 | 53.50 | 51.91 | 52.29 | 00:00:00 | | 2001-11-27 | 1,554,600 | 52.15 | 52.99 | 52.00 | 52.26 | 00:00:00 | | 2001-11-28 | 1,605,400 | 52.02 | 52.10 | 51.25 | 51.76 | 00:00:00 | | 2001-11-29 | 1,910,400 | 51.48 | 51.65 | 51.09 | 51.40 | 00:00:00 | | 2001-11-30 | 3,038,600 | 51.60 | 53.25 | 51.60 | 52.99 | 00:00:00 | | 2001-12-03 | 1,719,200 | 52.98 | 53.35 | 52.05 | 52.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
