|
 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 | | 2001-12-03 | 1,719,200 | 52.98 | 53.35 | 52.05 | 52.89 | 00:00:00 | | 2001-12-04 | 1,757,600 | 52.48 | 53.01 | 52.35 | 52.97 | 00:00:00 | | 2001-12-05 | 2,730,000 | 52.82 | 55.00 | 52.70 | 54.77 | 00:00:00 | | 2001-12-06 | 3,932,400 | 55.00 | 56.38 | 54.62 | 56.34 | 00:00:00 | | 2001-12-07 | 3,379,800 | 55.50 | 55.59 | 54.79 | 55.04 | 00:00:00 | | 2001-12-10 | 2,157,800 | 55.20 | 55.64 | 53.85 | 54.42 | 00:00:00 | | 2001-12-11 | 1,794,000 | 54.90 | 55.01 | 54.15 | 55.00 | 00:00:00 | | 2001-12-12 | 2,807,000 | 55.01 | 55.87 | 54.38 | 54.50 | 00:00:00 | | 2001-12-13 | 2,610,200 | 54.25 | 54.95 | 53.81 | 54.83 | 00:00:00 | | 2001-12-14 | 16,496,400 | 52.95 | 54.85 | 50.00 | 53.85 | 00:00:00 | | 2001-12-17 | 6,550,600 | 53.35 | 53.47 | 52.31 | 52.31 | 00:00:00 | | 2001-12-18 | 3,886,400 | 52.09 | 53.00 | 51.84 | 52.78 | 00:00:00 | | 2001-12-19 | 5,733,800 | 53.07 | 54.80 | 52.80 | 54.61 | 00:00:00 | | 2001-12-20 | 3,897,000 | 54.25 | 54.50 | 53.00 | 53.79 | 00:00:00 | | 2001-12-21 | 8,122,000 | 56.10 | 56.90 | 55.25 | 56.30 | 00:00:00 | | 2001-12-24 | 2,071,000 | 56.65 | 57.19 | 56.45 | 57.05 | 00:00:00 | | 2001-12-26 | 3,019,400 | 57.35 | 58.43 | 56.90 | 57.10 | 00:00:00 | | 2001-12-27 | 1,304,800 | 57.25 | 57.25 | 56.00 | 56.75 | 00:00:00 | | 2001-12-28 | 1,366,400 | 56.55 | 57.03 | 56.21 | 56.48 | 00:00:00 | | 2001-12-31 | 1,640,600 | 56.48 | 57.55 | 56.13 | 56.24 | 00:00:00 | | 2002-01-02 | 2,422,000 | 56.32 | 57.18 | 56.03 | 56.92 | 00:00:00 | | 2002-01-03 | 2,679,000 | 57.15 | 57.15 | 56.26 | 56.50 | 00:00:00 | | 2002-01-04 | 4,700,800 | 56.50 | 58.49 | 56.50 | 57.00 | 00:00:00 | | 2002-01-07 | 2,605,400 | 57.50 | 57.94 | 57.05 | 57.19 | 00:00:00 | | 2002-01-08 | 3,142,400 | 56.55 | 57.70 | 56.50 | 57.35 | 00:00:00 | | 2002-01-09 | 1,979,800 | 57.35 | 57.60 | 56.20 | 56.54 | 00:00:00 | | 2002-01-10 | 1,958,800 | 56.15 | 57.50 | 56.05 | 57.03 | 00:00:00 | | 2002-01-11 | 3,691,400 | 56.50 | 56.88 | 54.90 | 55.43 | 00:00:00 | | 2002-01-14 | 1,520,200 | 55.43 | 55.43 | 54.60 | 54.70 | 00:00:00 | | 2002-01-15 | 4,603,000 | 56.25 | 57.35 | 56.10 | 57.30 | 00:00:00 | | 2002-01-16 | 1,260,200 | 57.30 | 57.30 | 56.05 | 56.20 | 00:00:00 | | 2002-01-17 | 2,195,000 | 56.30 | 57.59 | 56.07 | 57.38 | 00:00:00 | | 2002-01-18 | 2,886,800 | 57.20 | 58.30 | 57.11 | 57.55 | 00:00:00 | | 2002-01-22 | 3,631,400 | 58.10 | 58.37 | 57.60 | 58.00 | 00:00:00 | | 2002-01-23 | 2,282,200 | 58.00 | 58.20 | 57.53 | 58.16 | 00:00:00 | | 2002-01-24 | 3,225,400 | 58.10 | 59.20 | 57.90 | 58.74 | 00:00:00 | | 2002-01-25 | 2,342,000 | 58.50 | 59.13 | 58.15 | 58.61 | 00:00:00 | | 2002-01-28 | 2,179,600 | 58.30 | 58.43 | 57.79 | 58.23 | 00:00:00 | | 2002-01-29 | 2,601,600 | 58.48 | 59.40 | 57.11 | 57.80 | 00:00:00 | | 2002-01-30 | 8,048,400 | 57.55 | 61.05 | 57.50 | 61.00 | 00:00:00 | | 2002-01-31 | 4,081,800 | 60.75 | 60.84 | 59.68 | 59.91 | 00:00:00 | | 2002-02-01 | 19,602 | 29.93 | 30.28 | 29.60 | 30.01 | 00:00:00 | | 2002-02-04 | 1,506,000 | 59.80 | 60.35 | 59.19 | 59.46 | 00:00:00 | | 2002-02-05 | 3,555,200 | 59.60 | 60.50 | 59.55 | 59.99 | 00:00:00 | | 2002-02-06 | 2,438,000 | 59.60 | 60.15 | 59.52 | 60.10 | 00:00:00 | | 2002-02-07 | 3,679,000 | 60.10 | 60.64 | 59.94 | 60.05 | 00:00:00 | | 2002-02-08 | 2,439,800 | 59.60 | 59.90 | 59.10 | 59.10 | 00:00:00 | | 2002-02-11 | 2,777,600 | 59.20 | 60.46 | 59.20 | 60.44 | 00:00:00 | | 2002-02-12 | 976,200 | 60.19 | 60.41 | 60.00 | 60.16 | 00:00:00 | | 2002-02-13 | 1,826,400 | 60.10 | 60.50 | 59.93 | 60.40 | 00:00:00 | | 2002-02-14 | 1,483,000 | 60.27 | 60.52 | 60.05 | 60.48 | 00:00:00 | | 2002-02-15 | 1,960,400 | 60.38 | 60.40 | 59.40 | 59.51 | 00:00:00 | | 2002-02-19 | 1,649,600 | 59.30 | 59.40 | 58.29 | 58.34 | 00:00:00 | | 2002-02-20 | 1,546,800 | 58.10 | 58.75 | 58.10 | 58.53 | 00:00:00 | | 2002-02-21 | 3,837,800 | 58.08 | 58.43 | 57.50 | 57.50 | 00:00:00 | | 2002-02-22 | 2,337,600 | 57.70 | 59.80 | 56.73 | 59.40 | 00:00:00 | | 2002-02-25 | 2,710,600 | 58.95 | 60.20 | 58.71 | 59.74 | 00:00:00 | | 2002-02-26 | 2,252,200 | 60.00 | 60.06 | 59.28 | 59.43 | 00:00:00 | | 2002-02-27 | 1,387,200 | 59.60 | 59.65 | 58.24 | 58.52 | 00:00:00 | | 2002-02-28 | 2,657,200 | 58.77 | 59.24 | 58.05 | 58.86 | 00:00:00 | | 2002-03-01 | 1,868,800 | 58.80 | 59.22 | 58.21 | 58.85 | 00:00:00 | | 2002-03-04 | 1,951,400 | 58.60 | 59.64 | 58.45 | 59.24 | 00:00:00 | | 2002-03-05 | 2,553,400 | 59.05 | 59.05 | 58.02 | 58.02 | 00:00:00 | | 2002-03-06 | 2,843,000 | 58.00 | 59.39 | 57.59 | 58.60 | 00:00:00 | | 2002-03-07 | 2,316,000 | 58.60 | 59.30 | 58.40 | 58.80 | 00:00:00 | | 2002-03-08 | 2,203,000 | 59.30 | 59.50 | 57.86 | 58.20 | 00:00:00 | | 2002-03-11 | 1,499,000 | 57.40 | 58.80 | 57.05 | 58.49 | 00:00:00 | | 2002-03-12 | 1,816,600 | 58.24 | 58.70 | 57.81 | 58.49 | 00:00:00 | | 2002-03-13 | 3,957,800 | 58.74 | 60.75 | 58.55 | 60.70 | 00:00:00 | | 2002-03-14 | 7,104,200 | 61.00 | 62.92 | 60.71 | 62.76 | 00:00:00 | | 2002-03-15 | 3,627,600 | 62.76 | 63.25 | 62.38 | 62.75 | 00:00:00 | | 2002-03-18 | 2,976,400 | 62.76 | 63.86 | 62.75 | 63.50 | 00:00:00 | | 2002-03-19 | 2,426,200 | 63.51 | 63.76 | 63.12 | 63.40 | 00:00:00 | | 2002-03-20 | 2,356,000 | 63.00 | 64.28 | 62.85 | 63.99 | 00:00:00 | | 2002-03-21 | 2,615,400 | 63.55 | 64.00 | 62.04 | 63.20 | 00:00:00 | | 2002-03-22 | 11,319,200 | 59.50 | 60.25 | 58.71 | 59.50 | 00:00:00 | | 2002-03-25 | 3,388,800 | 59.50 | 60.34 | 59.30 | 60.07 | 00:00:00 | | 2002-03-26 | 3,522,600 | 60.07 | 60.84 | 60.07 | 60.50 | 00:00:00 | | 2002-03-27 | 2,331,800 | 60.43 | 61.00 | 60.25 | 61.00 | 00:00:00 | | 2002-03-28 | 1,776,400 | 60.55 | 61.15 | 59.85 | 60.01 | 00:00:00 | | 2002-04-01 | 2,685,200 | 59.60 | 59.60 | 58.10 | 58.74 | 00:00:00 | | 2002-04-02 | 4,440,800 | 58.49 | 58.50 | 57.50 | 57.66 | 00:00:00 | | 2002-04-03 | 6,275,200 | 57.16 | 58.99 | 56.11 | 58.20 | 00:00:00 | | 2002-04-04 | 3,927,400 | 58.00 | 58.48 | 57.80 | 58.03 | 00:00:00 | | 2002-04-05 | 2,128,200 | 58.28 | 59.40 | 58.28 | 58.87 | 00:00:00 | | 2002-04-08 | 2,010,600 | 58.15 | 58.99 | 58.00 | 58.55 | 00:00:00 | | 2002-04-09 | 2,212,400 | 58.40 | 59.10 | 58.04 | 58.67 | 00:00:00 | | 2002-04-10 | 2,441,200 | 58.50 | 59.00 | 58.25 | 58.51 | 00:00:00 | | 2002-04-11 | 3,219,600 | 58.50 | 58.55 | 57.44 | 57.55 | 00:00:00 | | 2002-04-12 | 2,110,200 | 57.75 | 58.29 | 57.65 | 57.86 | 00:00:00 | | 2002-04-15 | 2,039,400 | 58.00 | 58.20 | 56.97 | 57.04 | 00:00:00 | | 2002-04-16 | 2,820,400 | 57.02 | 59.25 | 57.02 | 58.74 | 00:00:00 | | 2002-04-17 | 2,660,000 | 58.49 | 58.64 | 57.00 | 57.40 | 00:00:00 | | 2002-04-18 | 6,132,800 | 56.70 | 57.00 | 55.36 | 55.40 | 00:00:00 | | 2002-04-19 | 5,399,800 | 55.65 | 57.10 | 55.10 | 56.82 | 00:00:00 | | 2002-04-22 | 2,906,400 | 56.82 | 57.20 | 56.22 | 57.00 | 00:00:00 | | 2002-04-23 | 2,561,000 | 56.75 | 58.04 | 56.55 | 57.42 | 00:00:00 | | 2002-04-24 | 2,738,000 | 57.10 | 57.37 | 55.85 | 56.00 | 00:00:00 | | 2002-04-25 | 3,296,000 | 55.75 | 55.83 | 54.85 | 55.49 | 00:00:00 | | 2002-04-26 | 2,090,800 | 55.57 | 55.96 | 54.75 | 54.75 | 00:00:00 | | 2002-04-29 | 2,375,600 | 54.50 | 54.51 | 53.88 | 53.90 | 00:00:00 | | 2002-04-30 | 2,637,600 | 54.00 | 54.10 | 52.80 | 53.33 | 00:00:00 | | 2002-05-01 | 3,047,000 | 52.90 | 54.85 | 52.40 | 54.68 | 00:00:00 | | 2002-05-02 | 2,323,200 | 54.24 | 55.63 | 54.24 | 55.23 | 00:00:00 | | 2002-05-03 | 2,257,000 | 55.60 | 55.67 | 55.00 | 55.34 | 00:00:00 | | 2002-05-06 | 1,601,000 | 55.09 | 55.50 | 53.85 | 54.00 | 00:00:00 | | 2002-05-07 | 2,220,200 | 54.60 | 55.55 | 54.35 | 55.14 | 00:00:00 | | 2002-05-08 | 2,793,600 | 56.25 | 56.40 | 55.37 | 56.05 | 00:00:00 | | 2002-05-09 | 2,628,200 | 56.10 | 56.10 | 54.73 | 54.90 | 00:00:00 | | 2002-05-10 | 5,102,400 | 54.70 | 54.71 | 52.67 | 52.90 | 00:00:00 | | 2002-05-13 | 3,256,000 | 53.22 | 54.00 | 53.21 | 53.70 | 00:00:00 | | 2002-05-14 | 4,090,600 | 54.48 | 55.40 | 54.18 | 55.16 | 00:00:00 | | 2002-05-15 | 1,791,000 | 55.00 | 55.10 | 54.46 | 54.46 | 00:00:00 | | 2002-05-16 | 3,076,400 | 54.71 | 56.07 | 54.60 | 55.85 | 00:00:00 | | 2002-05-17 | 1,995,400 | 55.95 | 56.42 | 55.05 | 55.84 | 00:00:00 | | 2002-05-20 | 2,428,600 | 55.70 | 56.08 | 54.27 | 54.40 | 00:00:00 | | 2002-05-21 | 1,875,600 | 54.65 | 54.67 | 53.32 | 53.76 | 00:00:00 | | 2002-05-22 | 3,121,200 | 53.51 | 53.55 | 52.00 | 52.75 | 00:00:00 | | 2002-05-23 | 4,412,400 | 53.00 | 55.00 | 53.00 | 54.75 | 00:00:00 | | 2002-05-24 | 1,078,400 | 54.75 | 54.75 | 53.90 | 54.00 | 00:00:00 | | 2002-05-28 | 1,716,400 | 53.80 | 54.22 | 53.60 | 53.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
