|
 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 | | 2018-09-14 | 4,884,358 | 83.58 | 83.84 | 83.06 | 83.49 | 00:00:00 | | 2018-09-17 | 4,861,055 | 83.49 | 83.93 | 82.94 | 83.26 | 00:00:00 | | 2018-09-18 | 7,277,700 | 83.24 | 85.35 | 83.24 | 85.26 | 00:00:00 | | 2018-09-19 | 8,053,129 | 85.69 | 85.85 | 84.12 | 84.43 | 00:00:00 | | 2018-09-20 | 6,620,253 | 85.09 | 85.87 | 84.93 | 85.37 | 00:00:00 | | 2018-09-21 | 13,852,693 | 86.00 | 86.04 | 85.01 | 85.55 | 00:00:00 | | 2018-09-24 | 8,770,355 | 85.16 | 85.26 | 84.25 | 84.27 | 00:00:00 | | 2018-09-25 | 10,519,535 | 84.86 | 85.10 | 84.07 | 84.79 | 00:00:00 | | 2018-09-26 | 16,357,066 | 82.61 | 84.73 | 81.95 | 83.70 | 00:00:00 | | 2018-09-27 | 6,079,522 | 83.77 | 84.92 | 83.73 | 84.54 | 00:00:00 | | 2018-09-28 | 7,452,735 | 84.29 | 85.27 | 84.25 | 84.72 | 00:00:00 | | 2018-10-01 | 7,876,367 | 85.10 | 85.85 | 84.37 | 84.46 | 00:00:00 | | 2018-10-02 | 8,446,923 | 84.34 | 84.55 | 82.50 | 82.77 | 00:00:00 | | 2018-10-03 | 10,046,664 | 81.93 | 82.96 | 81.75 | 82.50 | 00:00:00 | | 2018-10-04 | 9,161,142 | 82.34 | 82.48 | 80.02 | 80.18 | 00:00:00 | | 2018-10-05 | 7,019,108 | 80.09 | 80.99 | 79.43 | 80.12 | 00:00:00 | | 2018-10-08 | 8,058,686 | 80.04 | 80.54 | 79.08 | 80.23 | 00:00:00 | | 2018-10-09 | 7,643,669 | 80.37 | 81.49 | 80.16 | 80.42 | 00:00:00 | | 2018-10-10 | 12,890,847 | 79.66 | 80.04 | 74.77 | 74.94 | 00:00:00 | | 2018-10-11 | 5,703,384 | 74.77 | 77.06 | 74.72 | 76.03 | 00:00:00 | | 2018-10-12 | 10,393,839 | 75.97 | 76.86 | 74.91 | 75.91 | 00:00:00 | | 2018-10-15 | 5,789,049 | 75.77 | 76.16 | 74.97 | 74.99 | 00:00:00 | | 2018-10-16 | 7,744,185 | 75.60 | 77.65 | 75.32 | 77.48 | 00:00:00 | | 2018-10-17 | 6,816,903 | 77.52 | 77.80 | 75.94 | 76.48 | 00:00:00 | | 2018-10-18 | 7,622,219 | 77.40 | 77.41 | 75.00 | 75.60 | 00:00:00 | | 2018-10-19 | 7,301,200 | 75.83 | 76.05 | 74.14 | 74.21 | 00:00:00 | | 2018-10-22 | 7,003,723 | 74.65 | 75.21 | 74.30 | 74.90 | 00:00:00 | | 2018-10-23 | 4,293,979 | 74.19 | 74.23 | 72.07 | 72.97 | 00:00:00 | | 2018-10-24 | 8,333,909 | 73.47 | 74.61 | 71.95 | 72.12 | 00:00:00 | | 2018-10-25 | 7,648,037 | 72.69 | 73.50 | 72.23 | 73.10 | 00:00:00 | | 2018-10-26 | 8,371,189 | 72.00 | 72.71 | 70.69 | 72.07 | 00:00:00 | | 2018-10-29 | 9,874,204 | 73.26 | 74.01 | 71.39 | 72.19 | 00:00:00 | | 2018-10-30 | 9,469,954 | 73.07 | 74.64 | 72.81 | 74.51 | 00:00:00 | | 2018-10-31 | 8,755,514 | 75.50 | 76.34 | 74.92 | 75.04 | 00:00:00 | | 2018-11-01 | 6,117,833 | 75.23 | 76.84 | 74.84 | 76.79 | 00:00:00 | | 2018-11-02 | 6,986,104 | 77.53 | 78.59 | 75.71 | 76.58 | 00:00:00 | | 2018-11-05 | 7,143,324 | 76.49 | 77.77 | 76.05 | 77.53 | 00:00:00 | | 2018-11-06 | 6,424,228 | 77.34 | 77.58 | 76.36 | 76.57 | 00:00:00 | | 2018-11-07 | 5,403,850 | 76.94 | 78.23 | 76.57 | 77.97 | 00:00:00 | | 2018-11-08 | 5,425,040 | 77.69 | 78.16 | 77.24 | 77.78 | 00:00:00 | | 2018-11-09 | 4,737,726 | 77.71 | 77.77 | 75.53 | 76.36 | 00:00:00 | | 2018-11-12 | 5,196,331 | 76.35 | 76.77 | 74.99 | 75.10 | 00:00:00 | | 2018-11-13 | 4,584,553 | 75.53 | 76.27 | 74.84 | 75.20 | 00:00:00 | | 2018-11-14 | 7,984,223 | 76.32 | 77.49 | 74.89 | 75.20 | 00:00:00 | | 2018-11-15 | 7,846,919 | 74.44 | 74.67 | 72.89 | 74.33 | 00:00:00 | | 2018-11-16 | 8,064,168 | 73.76 | 75.52 | 73.06 | 74.74 | 00:00:00 | | 2018-11-19 | 6,744,852 | 74.69 | 74.75 | 71.86 | 72.52 | 00:00:00 | | 2018-11-20 | 9,053,946 | 70.49 | 72.07 | 69.52 | 71.12 | 00:00:00 | | 2018-11-21 | 7,326,182 | 71.99 | 72.90 | 71.81 | 72.37 | 00:00:00 | | 2018-11-23 | 2,582,343 | 72.05 | 72.52 | 71.41 | 71.49 | 00:00:00 | | 2018-11-26 | 5,876,682 | 72.34 | 73.00 | 72.27 | 72.71 | 00:00:00 | | 2018-11-27 | 5,008,125 | 72.28 | 72.55 | 71.30 | 72.09 | 00:00:00 | | 2018-11-28 | 6,167,164 | 72.30 | 74.76 | 72.30 | 74.66 | 00:00:00 | | 2018-11-29 | 5,436,736 | 74.64 | 74.95 | 73.32 | 74.34 | 00:00:00 | | 2018-11-30 | 7,947,547 | 74.18 | 75.48 | 73.90 | 75.12 | 00:00:00 | | 2018-12-03 | 10,205,490 | 77.10 | 79.00 | 76.93 | 77.94 | 00:00:00 | | 2018-12-04 | 4,401,059 | 77.42 | 78.40 | 76.13 | 76.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
