|
 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 | | 2002-05-28 | 1,716,400 | 53.80 | 54.22 | 53.60 | 53.70 | 00:00:00 | | 2002-05-29 | 1,814,600 | 53.77 | 54.20 | 53.57 | 53.57 | 00:00:00 | | 2002-05-30 | 2,385,600 | 53.55 | 53.90 | 53.38 | 53.54 | 00:00:00 | | 2002-05-31 | 1,740,600 | 53.40 | 54.34 | 53.36 | 53.75 | 00:00:00 | | 2002-06-03 | 1,695,600 | 53.67 | 53.87 | 52.06 | 52.06 | 00:00:00 | | 2002-06-04 | 5,019,200 | 51.25 | 51.45 | 49.46 | 50.39 | 00:00:00 | | 2002-06-05 | 5,812,800 | 50.25 | 50.92 | 49.78 | 50.80 | 00:00:00 | | 2002-06-06 | 1,715,800 | 50.80 | 51.34 | 49.90 | 50.35 | 00:00:00 | | 2002-06-07 | 2,314,600 | 50.05 | 50.45 | 49.88 | 50.14 | 00:00:00 | | 2002-06-10 | 1,437,400 | 50.22 | 50.55 | 50.00 | 50.28 | 00:00:00 | | 2002-06-11 | 2,391,000 | 50.28 | 50.94 | 50.15 | 50.40 | 00:00:00 | | 2002-06-12 | 3,183,000 | 50.33 | 50.49 | 49.83 | 50.35 | 00:00:00 | | 2002-06-13 | 2,831,200 | 50.10 | 50.40 | 49.80 | 50.00 | 00:00:00 | | 2002-06-14 | 5,384,600 | 50.00 | 50.00 | 49.45 | 49.75 | 00:00:00 | | 2002-06-17 | 2,783,800 | 50.00 | 52.55 | 49.83 | 52.36 | 00:00:00 | | 2002-06-18 | 2,844,600 | 52.11 | 53.40 | 51.80 | 53.00 | 00:00:00 | | 2002-06-19 | 3,055,000 | 53.01 | 54.00 | 52.72 | 53.00 | 00:00:00 | | 2002-06-20 | 3,728,600 | 52.60 | 53.10 | 52.00 | 52.00 | 00:00:00 | | 2002-06-21 | 5,068,400 | 51.50 | 51.65 | 50.28 | 50.75 | 00:00:00 | | 2002-06-24 | 3,425,600 | 50.76 | 51.85 | 49.50 | 50.90 | 00:00:00 | | 2002-06-25 | 3,195,000 | 51.15 | 51.65 | 49.51 | 49.60 | 00:00:00 | | 2002-06-26 | 2,855,400 | 49.60 | 49.87 | 48.22 | 49.08 | 00:00:00 | | 2002-06-27 | 2,884,800 | 50.25 | 51.60 | 49.89 | 51.42 | 00:00:00 | | 2002-06-28 | 9,244,600 | 54.50 | 56.30 | 53.65 | 53.65 | 00:00:00 | | 2002-07-01 | 3,430,600 | 54.35 | 55.47 | 53.89 | 54.60 | 00:00:00 | | 2002-07-02 | 4,449,000 | 54.60 | 55.60 | 54.32 | 54.70 | 00:00:00 | | 2002-07-03 | 4,711,600 | 54.75 | 55.60 | 54.74 | 55.05 | 00:00:00 | | 2002-07-05 | 1,440,800 | 55.30 | 56.75 | 55.10 | 56.28 | 00:00:00 | | 2002-07-08 | 2,842,200 | 56.70 | 57.50 | 56.40 | 56.76 | 00:00:00 | | 2002-07-09 | 3,405,000 | 56.77 | 57.85 | 55.85 | 56.00 | 00:00:00 | | 2002-07-10 | 3,437,600 | 56.03 | 56.85 | 55.29 | 55.67 | 00:00:00 | | 2002-07-11 | 4,599,800 | 55.35 | 55.35 | 52.33 | 52.65 | 00:00:00 | | 2002-07-12 | 3,354,000 | 53.75 | 54.61 | 52.95 | 53.18 | 00:00:00 | | 2002-07-15 | 3,185,600 | 53.18 | 53.24 | 50.42 | 52.40 | 00:00:00 | | 2002-07-16 | 5,115,400 | 53.00 | 54.60 | 52.90 | 54.04 | 00:00:00 | | 2002-07-17 | 6,569,400 | 55.60 | 56.48 | 53.30 | 53.50 | 00:00:00 | | 2002-07-18 | 3,896,000 | 53.56 | 54.35 | 51.01 | 51.06 | 00:00:00 | | 2002-07-19 | 3,324,400 | 50.10 | 50.64 | 48.88 | 48.98 | 00:00:00 | | 2002-07-22 | 4,160,800 | 48.15 | 49.74 | 47.14 | 47.54 | 00:00:00 | | 2002-07-23 | 5,007,600 | 47.54 | 47.90 | 45.50 | 46.35 | 00:00:00 | | 2002-07-24 | 5,123,400 | 45.15 | 48.75 | 45.10 | 48.40 | 00:00:00 | | 2002-07-25 | 3,293,000 | 48.45 | 49.48 | 47.44 | 48.59 | 00:00:00 | | 2002-07-26 | 2,489,600 | 48.84 | 49.95 | 48.36 | 48.71 | 00:00:00 | | 2002-07-29 | 3,282,000 | 49.15 | 51.13 | 49.15 | 50.85 | 00:00:00 | | 2002-07-30 | 3,324,600 | 50.60 | 51.36 | 49.90 | 50.30 | 00:00:00 | | 2002-07-31 | 4,354,200 | 50.05 | 50.05 | 47.70 | 49.29 | 00:00:00 | | 2002-08-01 | 7,510,800 | 48.50 | 48.50 | 46.31 | 47.00 | 00:00:00 | | 2002-08-02 | 3,061,800 | 46.55 | 46.65 | 44.95 | 45.48 | 00:00:00 | | 2002-08-05 | 3,308,200 | 45.23 | 45.80 | 43.75 | 43.91 | 00:00:00 | | 2002-08-06 | 3,926,400 | 44.30 | 45.34 | 44.19 | 44.60 | 00:00:00 | | 2002-08-07 | 3,202,000 | 45.10 | 45.37 | 43.25 | 44.56 | 00:00:00 | | 2002-08-08 | 3,020,200 | 44.31 | 45.28 | 43.85 | 44.99 | 00:00:00 | | 2002-08-09 | 3,157,600 | 44.50 | 44.56 | 43.75 | 43.92 | 00:00:00 | | 2002-08-12 | 4,135,200 | 43.40 | 43.40 | 42.70 | 42.77 | 00:00:00 | | 2002-08-13 | 4,263,000 | 42.80 | 44.62 | 42.75 | 43.00 | 00:00:00 | | 2002-08-14 | 2,540,000 | 43.10 | 44.27 | 42.70 | 44.25 | 00:00:00 | | 2002-08-15 | 14,271,800 | 44.24 | 45.35 | 40.50 | 45.30 | 00:00:00 | | 2002-08-16 | 6,330,800 | 44.95 | 45.15 | 43.70 | 44.05 | 00:00:00 | | 2002-08-19 | 6,541,200 | 43.88 | 44.57 | 43.35 | 43.58 | 00:00:00 | | 2002-08-20 | 5,283,800 | 43.58 | 44.81 | 43.31 | 44.80 | 00:00:00 | | 2002-08-21 | 4,361,600 | 45.00 | 46.31 | 44.84 | 45.49 | 00:00:00 | | 2002-08-22 | 4,128,200 | 45.65 | 46.31 | 45.18 | 46.15 | 00:00:00 | | 2002-08-23 | 2,563,200 | 45.93 | 46.38 | 45.70 | 45.80 | 00:00:00 | | 2002-08-26 | 3,872,000 | 45.75 | 46.22 | 45.50 | 45.90 | 00:00:00 | | 2002-08-27 | 5,527,800 | 46.50 | 46.54 | 45.09 | 45.31 | 00:00:00 | | 2002-08-28 | 2,569,400 | 45.25 | 45.48 | 44.40 | 44.53 | 00:00:00 | | 2002-08-29 | 5,611,400 | 43.21 | 43.25 | 42.55 | 42.98 | 00:00:00 | | 2002-08-30 | 2,708,400 | 43.05 | 43.87 | 43.00 | 43.18 | 00:00:00 | | 2002-09-03 | 3,585,000 | 42.80 | 43.01 | 42.16 | 42.18 | 00:00:00 | | 2002-09-04 | 2,715,400 | 42.30 | 42.45 | 41.51 | 42.17 | 00:00:00 | | 2002-09-05 | 2,784,600 | 41.75 | 42.71 | 41.65 | 41.87 | 00:00:00 | | 2002-09-06 | 2,577,400 | 42.00 | 42.57 | 41.77 | 41.88 | 00:00:00 | | 2002-09-09 | 3,614,400 | 41.30 | 41.85 | 40.75 | 40.95 | 00:00:00 | | 2002-09-10 | 3,517,000 | 41.05 | 42.19 | 40.75 | 42.13 | 00:00:00 | | 2002-09-11 | 2,531,000 | 42.25 | 43.10 | 42.25 | 43.00 | 00:00:00 | | 2002-09-12 | 2,544,400 | 42.88 | 43.20 | 41.59 | 41.78 | 00:00:00 | | 2002-09-13 | 5,015,000 | 40.50 | 42.35 | 40.35 | 41.73 | 00:00:00 | | 2002-09-16 | 3,348,000 | 41.50 | 42.58 | 41.40 | 42.21 | 00:00:00 | | 2002-09-17 | 3,293,000 | 43.30 | 43.68 | 41.45 | 41.70 | 00:00:00 | | 2002-09-18 | 7,448,800 | 41.10 | 43.75 | 41.07 | 43.05 | 00:00:00 | | 2002-09-19 | 4,602,800 | 42.90 | 44.32 | 42.60 | 44.01 | 00:00:00 | | 2002-09-20 | 4,824,200 | 43.85 | 44.45 | 43.40 | 44.10 | 00:00:00 | | 2002-09-23 | 3,098,800 | 44.11 | 44.11 | 41.89 | 42.30 | 00:00:00 | | 2002-09-24 | 2,854,800 | 42.31 | 43.10 | 41.65 | 42.21 | 00:00:00 | | 2002-09-25 | 3,036,000 | 43.40 | 44.89 | 42.85 | 44.37 | 00:00:00 | | 2002-09-26 | 2,516,000 | 44.76 | 45.72 | 44.40 | 45.61 | 00:00:00 | | 2002-09-27 | 2,081,200 | 45.48 | 45.49 | 43.75 | 43.86 | 00:00:00 | | 2002-09-30 | 2,638,000 | 43.05 | 43.39 | 41.87 | 43.18 | 00:00:00 | | 2002-10-01 | 2,844,800 | 43.19 | 43.58 | 41.58 | 43.48 | 00:00:00 | | 2002-10-02 | 2,840,000 | 43.36 | 44.42 | 42.60 | 43.10 | 00:00:00 | | 2002-10-03 | 3,223,600 | 43.07 | 43.32 | 41.90 | 42.04 | 00:00:00 | | 2002-10-04 | 3,580,200 | 42.20 | 42.53 | 41.12 | 41.94 | 00:00:00 | | 2002-10-07 | 4,327,400 | 41.70 | 41.93 | 39.88 | 39.96 | 00:00:00 | | 2002-10-08 | 5,717,200 | 40.40 | 41.14 | 39.19 | 40.01 | 00:00:00 | | 2002-10-09 | 3,006,200 | 39.45 | 40.25 | 39.22 | 39.32 | 00:00:00 | | 2002-10-10 | 4,251,200 | 39.33 | 39.84 | 38.53 | 39.83 | 00:00:00 | | 2002-10-11 | 3,365,400 | 40.08 | 42.40 | 40.08 | 41.86 | 00:00:00 | | 2002-10-14 | 2,481,600 | 41.40 | 42.89 | 41.10 | 42.58 | 00:00:00 | | 2002-10-15 | 3,008,400 | 43.40 | 45.00 | 43.20 | 44.95 | 00:00:00 | | 2002-10-16 | 3,344,600 | 44.50 | 44.50 | 42.85 | 43.08 | 00:00:00 | | 2002-10-17 | 3,371,600 | 44.45 | 45.34 | 43.95 | 44.50 | 00:00:00 | | 2002-10-18 | 4,040,400 | 44.50 | 44.50 | 42.52 | 43.45 | 00:00:00 | | 2002-10-21 | 3,022,000 | 43.34 | 45.80 | 43.06 | 45.54 | 00:00:00 | | 2002-10-22 | 3,375,600 | 45.35 | 45.74 | 44.85 | 45.30 | 00:00:00 | | 2002-10-23 | 2,555,400 | 45.31 | 46.30 | 44.67 | 45.24 | 00:00:00 | | 2002-10-24 | 2,835,200 | 45.34 | 46.33 | 45.27 | 45.60 | 00:00:00 | | 2002-10-25 | 3,036,200 | 45.85 | 47.00 | 45.55 | 46.99 | 00:00:00 | | 2002-10-28 | 2,889,200 | 48.00 | 48.23 | 46.33 | 46.71 | 00:00:00 | | 2002-10-29 | 2,578,200 | 46.60 | 46.84 | 45.13 | 46.27 | 00:00:00 | | 2002-10-30 | 3,731,200 | 46.70 | 47.49 | 45.81 | 47.10 | 00:00:00 | | 2002-10-31 | 2,195,000 | 47.10 | 47.79 | 46.90 | 47.19 | 00:00:00 | | 2002-11-01 | 2,501,200 | 47.15 | 47.55 | 46.08 | 47.45 | 00:00:00 | | 2002-11-04 | 1,750,600 | 48.00 | 48.20 | 47.18 | 47.35 | 00:00:00 | | 2002-11-05 | 3,671,200 | 47.35 | 47.62 | 45.98 | 46.12 | 00:00:00 | | 2002-11-06 | 6,301,800 | 46.24 | 46.25 | 44.25 | 45.22 | 00:00:00 | | 2002-11-07 | 2,189,200 | 44.65 | 45.40 | 44.15 | 44.54 | 00:00:00 | | 2002-11-08 | 2,412,800 | 44.54 | 45.31 | 43.45 | 44.01 | 00:00:00 | | 2002-11-11 | 1,686,800 | 44.01 | 44.01 | 42.83 | 42.84 | 00:00:00 | | 2002-11-12 | 2,063,200 | 42.95 | 44.43 | 42.95 | 43.85 | 00:00:00 | | 2002-11-13 | 2,263,400 | 43.50 | 44.04 | 42.97 | 43.62 | 00:00:00 | | 2002-11-14 | 3,848,200 | 44.25 | 45.99 | 44.05 | 45.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
