|
 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 | | 2003-05-09 | 1,979,000 | 53.47 | 54.05 | 53.45 | 54.05 | 00:00:00 | | 2003-05-12 | 3,367,800 | 53.85 | 54.47 | 53.13 | 54.47 | 00:00:00 | | 2003-05-13 | 3,450,400 | 54.46 | 55.00 | 53.85 | 54.75 | 00:00:00 | | 2003-05-14 | 1,721,600 | 54.80 | 54.83 | 53.85 | 53.95 | 00:00:00 | | 2003-05-15 | 2,031,800 | 54.20 | 54.25 | 53.50 | 53.88 | 00:00:00 | | 2003-05-16 | 3,765,800 | 54.13 | 54.30 | 52.66 | 52.86 | 00:00:00 | | 2003-05-19 | 2,908,400 | 52.86 | 52.87 | 51.90 | 52.27 | 00:00:00 | | 2003-05-20 | 2,298,800 | 52.37 | 53.02 | 52.02 | 52.54 | 00:00:00 | | 2003-05-21 | 3,151,000 | 52.20 | 53.20 | 51.50 | 51.85 | 00:00:00 | | 2003-05-22 | 3,766,200 | 52.47 | 52.48 | 51.76 | 52.24 | 00:00:00 | | 2003-05-23 | 2,002,600 | 52.30 | 52.33 | 51.65 | 51.84 | 00:00:00 | | 2003-05-27 | 3,236,800 | 51.98 | 54.00 | 51.85 | 53.90 | 00:00:00 | | 2003-05-28 | 2,554,000 | 53.91 | 54.75 | 53.55 | 54.62 | 00:00:00 | | 2003-05-29 | 3,308,000 | 54.37 | 55.12 | 54.34 | 54.74 | 00:00:00 | | 2003-05-30 | 3,450,600 | 54.99 | 56.56 | 54.99 | 55.99 | 00:00:00 | | 2003-06-02 | 4,265,400 | 56.05 | 56.50 | 55.83 | 55.97 | 00:00:00 | | 2003-06-03 | 3,581,400 | 55.55 | 55.60 | 54.35 | 54.75 | 00:00:00 | | 2003-06-04 | 2,290,200 | 54.55 | 56.04 | 54.30 | 55.88 | 00:00:00 | | 2003-06-05 | 2,475,400 | 55.82 | 56.08 | 55.40 | 55.74 | 00:00:00 | | 2003-06-06 | 2,779,600 | 55.95 | 55.98 | 54.94 | 55.45 | 00:00:00 | | 2003-06-09 | 1,713,600 | 55.45 | 55.96 | 54.85 | 55.28 | 00:00:00 | | 2003-06-10 | 1,774,000 | 55.35 | 56.13 | 55.25 | 55.91 | 00:00:00 | | 2003-06-11 | 4,089,200 | 55.77 | 55.85 | 55.00 | 55.30 | 00:00:00 | | 2003-06-12 | 2,584,800 | 55.55 | 55.61 | 54.91 | 55.20 | 00:00:00 | | 2003-06-13 | 3,226,400 | 55.10 | 55.28 | 54.49 | 54.55 | 00:00:00 | | 2003-06-16 | 3,418,600 | 54.55 | 55.25 | 54.39 | 55.00 | 00:00:00 | | 2003-06-17 | 2,352,800 | 55.05 | 55.73 | 54.78 | 55.67 | 00:00:00 | | 2003-06-18 | 2,356,600 | 55.58 | 56.16 | 55.35 | 56.13 | 00:00:00 | | 2003-06-19 | 2,675,000 | 56.13 | 56.88 | 56.00 | 56.32 | 00:00:00 | | 2003-06-20 | 2,755,200 | 56.40 | 56.92 | 55.99 | 56.02 | 00:00:00 | | 2003-06-23 | 2,721,800 | 56.10 | 56.33 | 55.13 | 55.37 | 00:00:00 | | 2003-06-24 | 3,881,400 | 55.62 | 56.82 | 55.62 | 56.63 | 00:00:00 | | 2003-06-25 | 3,491,600 | 56.88 | 57.15 | 56.55 | 56.90 | 00:00:00 | | 2003-06-26 | 3,791,400 | 56.98 | 57.50 | 56.85 | 56.93 | 00:00:00 | | 2003-06-27 | 13,044,800 | 54.15 | 54.40 | 52.60 | 53.08 | 00:00:00 | | 2003-06-30 | 9,413,800 | 53.10 | 53.65 | 52.76 | 53.49 | 00:00:00 | | 2003-07-01 | 3,042,000 | 53.49 | 53.96 | 52.75 | 53.88 | 00:00:00 | | 2003-07-02 | 3,396,000 | 53.85 | 54.00 | 53.05 | 53.85 | 00:00:00 | | 2003-07-03 | 1,229,600 | 53.80 | 53.97 | 53.10 | 53.51 | 00:00:00 | | 2003-07-07 | 2,731,800 | 53.56 | 54.10 | 53.56 | 53.88 | 00:00:00 | | 2003-07-08 | 2,363,000 | 53.84 | 54.08 | 53.47 | 53.71 | 00:00:00 | | 2003-07-09 | 4,044,600 | 53.51 | 53.63 | 52.99 | 53.00 | 00:00:00 | | 2003-07-10 | 4,623,200 | 53.25 | 53.82 | 52.43 | 53.66 | 00:00:00 | | 2003-07-11 | 1,544,400 | 53.70 | 53.94 | 53.38 | 53.63 | 00:00:00 | | 2003-07-14 | 1,852,800 | 53.88 | 54.46 | 53.06 | 53.70 | 00:00:00 | | 2003-07-15 | 1,831,800 | 53.75 | 53.85 | 52.85 | 53.09 | 00:00:00 | | 2003-07-16 | 1,940,400 | 52.95 | 53.23 | 52.31 | 53.06 | 00:00:00 | | 2003-07-17 | 2,379,000 | 52.99 | 53.23 | 51.70 | 52.24 | 00:00:00 | | 2003-07-18 | 2,520,200 | 52.75 | 52.80 | 51.70 | 52.00 | 00:00:00 | | 2003-07-21 | 2,715,400 | 51.85 | 51.88 | 50.80 | 51.10 | 00:00:00 | | 2003-07-22 | 3,134,000 | 51.10 | 51.56 | 50.26 | 51.45 | 00:00:00 | | 2003-07-23 | 2,930,600 | 51.20 | 52.20 | 50.90 | 51.97 | 00:00:00 | | 2003-07-24 | 3,206,800 | 52.98 | 53.74 | 52.50 | 52.50 | 00:00:00 | | 2003-07-25 | 1,619,200 | 52.46 | 52.90 | 52.02 | 52.68 | 00:00:00 | | 2003-07-28 | 2,544,400 | 52.55 | 52.66 | 51.70 | 51.98 | 00:00:00 | | 2003-07-29 | 2,357,600 | 51.95 | 52.13 | 51.30 | 51.79 | 00:00:00 | | 2003-07-30 | 1,444,400 | 51.85 | 51.85 | 51.24 | 51.26 | 00:00:00 | | 2003-07-31 | 2,946,000 | 51.51 | 52.44 | 51.13 | 51.74 | 00:00:00 | | 2003-08-01 | 2,151,400 | 51.50 | 51.95 | 50.62 | 50.70 | 00:00:00 | | 2003-08-04 | 2,431,600 | 50.50 | 51.21 | 50.00 | 50.62 | 00:00:00 | | 2003-08-05 | 1,986,000 | 50.70 | 50.70 | 49.79 | 49.79 | 00:00:00 | | 2003-08-06 | 2,670,000 | 49.81 | 50.53 | 49.60 | 49.70 | 00:00:00 | | 2003-08-07 | 2,254,800 | 50.07 | 50.76 | 50.03 | 50.60 | 00:00:00 | | 2003-08-08 | 4,269,600 | 50.61 | 52.91 | 50.61 | 52.81 | 00:00:00 | | 2003-08-11 | 2,350,800 | 52.75 | 52.85 | 52.30 | 52.78 | 00:00:00 | | 2003-08-12 | 2,148,000 | 53.00 | 53.88 | 53.00 | 53.73 | 00:00:00 | | 2003-08-13 | 3,109,000 | 53.97 | 54.70 | 53.91 | 54.38 | 00:00:00 | | 2003-08-14 | 2,106,800 | 54.38 | 55.00 | 54.15 | 54.80 | 00:00:00 | | 2003-08-15 | 1,010,600 | 54.80 | 55.28 | 54.40 | 55.25 | 00:00:00 | | 2003-08-18 | 2,048,400 | 55.25 | 55.62 | 54.90 | 55.08 | 00:00:00 | | 2003-08-19 | 2,270,200 | 55.25 | 55.25 | 54.16 | 54.65 | 00:00:00 | | 2003-08-20 | 1,442,200 | 54.07 | 54.59 | 54.07 | 54.33 | 00:00:00 | | 2003-08-21 | 3,695,800 | 54.45 | 55.70 | 54.26 | 55.19 | 00:00:00 | | 2003-08-22 | 1,827,000 | 55.60 | 55.60 | 54.69 | 54.70 | 00:00:00 | | 2003-08-25 | 1,527,200 | 54.94 | 55.33 | 54.50 | 55.25 | 00:00:00 | | 2003-08-26 | 1,454,200 | 55.25 | 55.55 | 54.89 | 55.42 | 00:00:00 | | 2003-08-27 | 1,030,400 | 55.17 | 55.92 | 54.96 | 55.67 | 00:00:00 | | 2003-08-28 | 1,457,800 | 55.85 | 56.25 | 55.61 | 56.12 | 00:00:00 | | 2003-08-29 | 2,658,600 | 56.22 | 57.07 | 56.20 | 56.98 | 00:00:00 | | 2003-09-02 | 1,524,600 | 57.06 | 57.50 | 56.51 | 57.48 | 00:00:00 | | 2003-09-03 | 1,983,400 | 57.49 | 57.50 | 56.90 | 57.24 | 00:00:00 | | 2003-09-04 | 1,776,600 | 57.30 | 57.52 | 56.58 | 56.80 | 00:00:00 | | 2003-09-05 | 1,982,400 | 56.70 | 56.98 | 56.12 | 56.29 | 00:00:00 | | 2003-09-08 | 2,009,000 | 56.30 | 57.47 | 56.24 | 56.85 | 00:00:00 | | 2003-09-09 | 2,008,800 | 56.35 | 56.53 | 56.06 | 56.28 | 00:00:00 | | 2003-09-10 | 1,895,800 | 56.28 | 56.33 | 55.39 | 55.39 | 00:00:00 | | 2003-09-11 | 1,882,400 | 55.50 | 56.28 | 55.50 | 55.79 | 00:00:00 | | 2003-09-12 | 1,411,800 | 55.79 | 55.84 | 55.07 | 55.68 | 00:00:00 | | 2003-09-15 | 1,393,400 | 55.75 | 56.83 | 55.75 | 56.35 | 00:00:00 | | 2003-09-16 | 2,411,200 | 56.75 | 56.78 | 56.22 | 56.56 | 00:00:00 | | 2003-09-17 | 2,188,000 | 56.81 | 57.15 | 56.61 | 57.12 | 00:00:00 | | 2003-09-18 | 2,757,000 | 57.05 | 57.38 | 56.90 | 57.25 | 00:00:00 | | 2003-09-19 | 14,886,000 | 60.50 | 62.25 | 60.31 | 61.50 | 00:00:00 | | 2003-09-22 | 5,263,200 | 60.65 | 61.56 | 60.65 | 61.28 | 00:00:00 | | 2003-09-23 | 2,808,400 | 60.85 | 61.40 | 60.80 | 61.12 | 00:00:00 | | 2003-09-24 | 3,228,200 | 61.00 | 61.35 | 60.81 | 60.85 | 00:00:00 | | 2003-09-25 | 1,990,600 | 60.75 | 60.85 | 60.30 | 60.40 | 00:00:00 | | 2003-09-26 | 4,023,800 | 60.38 | 60.98 | 59.77 | 60.85 | 00:00:00 | | 2003-09-29 | 4,266,800 | 61.10 | 61.25 | 60.66 | 60.98 | 00:00:00 | | 2003-09-30 | 3,616,000 | 60.99 | 61.09 | 60.20 | 60.82 | 00:00:00 | | 2003-10-01 | 3,249,000 | 60.80 | 61.87 | 60.70 | 61.87 | 00:00:00 | | 2003-10-02 | 2,562,600 | 61.87 | 62.48 | 61.69 | 62.39 | 00:00:00 | | 2003-10-03 | 3,325,200 | 62.39 | 63.60 | 62.39 | 63.10 | 00:00:00 | | 2003-10-06 | 3,270,800 | 63.10 | 63.16 | 62.69 | 62.81 | 00:00:00 | | 2003-10-07 | 2,620,200 | 62.60 | 63.56 | 62.60 | 63.56 | 00:00:00 | | 2003-10-08 | 2,607,600 | 63.56 | 64.02 | 63.56 | 63.98 | 00:00:00 | | 2003-10-09 | 2,378,400 | 64.20 | 64.46 | 63.59 | 63.92 | 00:00:00 | | 2003-10-10 | 2,183,600 | 63.92 | 63.92 | 62.92 | 63.26 | 00:00:00 | | 2003-10-13 | 1,798,400 | 63.45 | 64.49 | 63.43 | 64.34 | 00:00:00 | | 2003-10-14 | 2,070,600 | 63.85 | 64.53 | 63.71 | 64.45 | 00:00:00 | | 2003-10-15 | 2,681,600 | 64.70 | 64.73 | 64.11 | 64.54 | 00:00:00 | | 2003-10-16 | 2,984,800 | 64.90 | 64.93 | 64.27 | 64.65 | 00:00:00 | | 2003-10-17 | 2,595,000 | 64.65 | 64.83 | 63.87 | 63.87 | 00:00:00 | | 2003-10-20 | 2,771,000 | 63.88 | 64.19 | 63.41 | 63.85 | 00:00:00 | | 2003-10-21 | 1,600,000 | 63.50 | 64.00 | 63.40 | 63.57 | 00:00:00 | | 2003-10-22 | 2,212,000 | 63.57 | 63.57 | 62.47 | 62.62 | 00:00:00 | | 2003-10-23 | 2,751,800 | 62.63 | 62.86 | 62.11 | 62.80 | 00:00:00 | | 2003-10-24 | 2,359,400 | 62.81 | 62.81 | 61.65 | 62.03 | 00:00:00 | | 2003-10-27 | 2,596,800 | 61.95 | 62.65 | 61.35 | 62.25 | 00:00:00 | | 2003-10-28 | 3,345,000 | 62.25 | 63.90 | 62.25 | 63.80 | 00:00:00 | | 2003-10-29 | 2,498,800 | 63.80 | 63.81 | 63.05 | 63.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
