|
 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 | | 2003-10-29 | 2,498,800 | 63.80 | 63.81 | 63.05 | 63.27 | 00:00:00 | | 2003-10-30 | 2,183,200 | 63.85 | 63.85 | 63.00 | 63.11 | 00:00:00 | | 2003-10-31 | 2,954,600 | 63.11 | 64.24 | 63.04 | 63.90 | 00:00:00 | | 2003-11-03 | 2,988,000 | 63.90 | 63.99 | 63.05 | 63.91 | 00:00:00 | | 2003-11-04 | 1,750,200 | 63.70 | 64.25 | 63.41 | 63.55 | 00:00:00 | | 2003-11-05 | 1,806,200 | 63.35 | 63.67 | 63.05 | 63.26 | 00:00:00 | | 2003-11-06 | 2,594,200 | 63.26 | 63.35 | 62.35 | 62.68 | 00:00:00 | | 2003-11-07 | 2,471,000 | 62.68 | 63.17 | 62.52 | 63.00 | 00:00:00 | | 2003-11-10 | 3,554,600 | 62.80 | 62.83 | 61.78 | 62.05 | 00:00:00 | | 2003-11-11 | 1,719,800 | 61.88 | 62.31 | 61.50 | 61.92 | 00:00:00 | | 2003-11-12 | 2,405,600 | 61.97 | 62.41 | 61.89 | 61.96 | 00:00:00 | | 2003-11-13 | 2,209,400 | 61.96 | 62.22 | 61.26 | 61.84 | 00:00:00 | | 2003-11-14 | 2,266,000 | 61.84 | 62.35 | 61.46 | 61.80 | 00:00:00 | | 2003-11-17 | 2,854,600 | 61.75 | 62.05 | 61.50 | 61.80 | 00:00:00 | | 2003-11-18 | 3,181,000 | 62.02 | 62.73 | 61.76 | 61.83 | 00:00:00 | | 2003-11-19 | 2,678,600 | 61.75 | 61.75 | 60.69 | 61.19 | 00:00:00 | | 2003-11-20 | 5,516,200 | 61.30 | 63.50 | 61.15 | 62.60 | 00:00:00 | | 2003-11-21 | 2,642,600 | 62.50 | 63.73 | 62.50 | 63.31 | 00:00:00 | | 2003-11-24 | 5,204,000 | 63.80 | 64.78 | 63.80 | 64.67 | 00:00:00 | | 2003-11-25 | 10,560,000 | 65.25 | 67.48 | 65.20 | 67.17 | 00:00:00 | | 2003-11-26 | 2,867,000 | 67.18 | 67.43 | 66.77 | 67.35 | 00:00:00 | | 2003-11-28 | 682,400 | 67.40 | 67.48 | 67.12 | 67.25 | 00:00:00 | | 2003-12-01 | 2,537,400 | 67.45 | 68.00 | 67.21 | 67.85 | 00:00:00 | | 2003-12-02 | 1,996,800 | 67.85 | 67.85 | 67.13 | 67.20 | 00:00:00 | | 2003-12-03 | 4,159,800 | 67.29 | 67.32 | 65.92 | 66.00 | 00:00:00 | | 2003-12-04 | 4,505,200 | 66.25 | 66.28 | 64.89 | 65.26 | 00:00:00 | | 2003-12-05 | 2,661,400 | 65.30 | 65.87 | 65.05 | 65.54 | 00:00:00 | | 2003-12-08 | 1,800,800 | 65.40 | 65.74 | 65.12 | 65.58 | 00:00:00 | | 2003-12-09 | 2,384,800 | 65.98 | 65.98 | 64.60 | 64.89 | 00:00:00 | | 2003-12-10 | 2,846,800 | 65.05 | 65.05 | 63.90 | 64.06 | 00:00:00 | | 2003-12-11 | 2,601,200 | 63.75 | 64.99 | 63.64 | 64.69 | 00:00:00 | | 2003-12-12 | 2,077,400 | 64.75 | 65.17 | 64.20 | 64.42 | 00:00:00 | | 2003-12-15 | 2,816,400 | 65.65 | 65.78 | 64.22 | 64.22 | 00:00:00 | | 2003-12-16 | 2,880,200 | 65.00 | 65.19 | 63.22 | 65.11 | 00:00:00 | | 2003-12-17 | 3,815,400 | 64.99 | 66.05 | 64.50 | 66.01 | 00:00:00 | | 2003-12-18 | 5,669,000 | 66.02 | 67.20 | 65.96 | 66.80 | 00:00:00 | | 2003-12-19 | 8,778,800 | 66.50 | 67.10 | 65.85 | 66.93 | 00:00:00 | | 2003-12-22 | 3,651,400 | 67.18 | 67.54 | 66.84 | 67.30 | 00:00:00 | | 2003-12-23 | 2,162,200 | 67.49 | 67.72 | 67.12 | 67.65 | 00:00:00 | | 2003-12-24 | 1,365,800 | 67.85 | 67.85 | 66.83 | 67.53 | 00:00:00 | | 2003-12-26 | 1,012,200 | 67.55 | 68.18 | 67.40 | 67.85 | 00:00:00 | | 2003-12-29 | 2,265,400 | 68.10 | 68.10 | 67.49 | 67.84 | 00:00:00 | | 2003-12-30 | 1,862,600 | 67.84 | 68.16 | 67.60 | 68.06 | 00:00:00 | | 2003-12-31 | 2,192,600 | 68.00 | 68.54 | 68.00 | 68.46 | 00:00:00 | | 2004-01-02 | 2,179,000 | 68.70 | 68.95 | 67.42 | 67.61 | 00:00:00 | | 2004-01-05 | 2,974,400 | 67.45 | 68.10 | 67.28 | 67.55 | 00:00:00 | | 2004-01-06 | 3,618,600 | 67.45 | 67.72 | 67.35 | 67.49 | 00:00:00 | | 2004-01-07 | 3,320,800 | 67.51 | 67.88 | 66.31 | 67.72 | 00:00:00 | | 2004-01-08 | 3,768,400 | 67.97 | 68.91 | 67.77 | 68.40 | 00:00:00 | | 2004-01-09 | 1,642,800 | 68.37 | 68.63 | 67.74 | 67.87 | 00:00:00 | | 2004-01-12 | 2,748,600 | 68.20 | 69.05 | 68.10 | 68.85 | 00:00:00 | | 2004-01-13 | 2,547,400 | 68.88 | 69.50 | 68.80 | 69.10 | 00:00:00 | | 2004-01-14 | 1,920,200 | 69.00 | 69.50 | 68.92 | 69.18 | 00:00:00 | | 2004-01-15 | 2,654,800 | 69.17 | 69.39 | 68.25 | 69.05 | 00:00:00 | | 2004-01-16 | 1,616,800 | 69.30 | 69.93 | 68.99 | 69.36 | 00:00:00 | | 2004-01-20 | 2,190,000 | 69.55 | 70.00 | 69.27 | 69.86 | 00:00:00 | | 2004-01-21 | 2,652,200 | 69.61 | 70.62 | 69.20 | 70.47 | 00:00:00 | | 2004-01-22 | 1,406,400 | 70.57 | 70.62 | 69.55 | 69.67 | 00:00:00 | | 2004-01-23 | 1,398,000 | 69.75 | 70.18 | 69.30 | 69.58 | 00:00:00 | | 2004-01-26 | 1,828,400 | 69.58 | 70.00 | 69.24 | 69.90 | 00:00:00 | | 2004-01-27 | 1,341,600 | 69.95 | 69.99 | 69.48 | 69.61 | 00:00:00 | | 2004-01-28 | 1,921,400 | 69.80 | 69.90 | 68.44 | 68.63 | 00:00:00 | | 2004-01-29 | 1,982,400 | 68.88 | 69.10 | 68.15 | 68.53 | 00:00:00 | | 2004-01-30 | 2,321,400 | 68.33 | 69.78 | 67.85 | 69.66 | 00:00:00 | | 2004-02-02 | 2,028,800 | 69.60 | 71.00 | 69.52 | 70.25 | 00:00:00 | | 2004-02-03 | 1,679,600 | 70.00 | 70.67 | 69.85 | 70.05 | 00:00:00 | | 2004-02-04 | 3,154,800 | 69.90 | 71.46 | 69.82 | 70.69 | 00:00:00 | | 2004-02-05 | 1,969,600 | 70.68 | 71.25 | 70.24 | 70.73 | 00:00:00 | | 2004-02-06 | 1,613,400 | 70.65 | 71.30 | 70.56 | 71.06 | 00:00:00 | | 2004-02-09 | 1,764,600 | 71.15 | 72.00 | 71.10 | 71.67 | 00:00:00 | | 2004-02-10 | 1,789,000 | 71.80 | 72.36 | 71.42 | 72.24 | 00:00:00 | | 2004-02-11 | 2,226,600 | 72.20 | 73.44 | 72.20 | 73.20 | 00:00:00 | | 2004-02-12 | 2,250,600 | 73.17 | 73.38 | 72.22 | 72.36 | 00:00:00 | | 2004-02-13 | 1,137,000 | 72.11 | 72.60 | 71.60 | 72.32 | 00:00:00 | | 2004-02-17 | 1,674,600 | 72.20 | 73.24 | 72.20 | 73.00 | 00:00:00 | | 2004-02-18 | 1,270,800 | 72.90 | 72.93 | 72.00 | 72.44 | 00:00:00 | | 2004-02-19 | 1,271,400 | 72.65 | 73.25 | 72.29 | 72.40 | 00:00:00 | | 2004-02-20 | 1,825,800 | 72.50 | 72.52 | 71.01 | 71.66 | 00:00:00 | | 2004-02-23 | 2,607,000 | 71.68 | 72.82 | 71.49 | 72.60 | 00:00:00 | | 2004-02-24 | 4,626,000 | 72.50 | 74.60 | 72.14 | 74.26 | 00:00:00 | | 2004-02-25 | 3,954,800 | 74.30 | 74.58 | 74.11 | 74.37 | 00:00:00 | | 2004-02-26 | 2,738,000 | 74.28 | 74.28 | 73.53 | 73.90 | 00:00:00 | | 2004-02-27 | 3,247,400 | 73.90 | 74.45 | 73.25 | 73.25 | 00:00:00 | | 2004-03-01 | 2,967,400 | 73.70 | 73.82 | 73.07 | 73.53 | 00:00:00 | | 2004-03-02 | 3,290,200 | 73.53 | 73.86 | 73.00 | 73.86 | 00:00:00 | | 2004-03-03 | 4,219,000 | 73.76 | 73.90 | 72.22 | 73.83 | 00:00:00 | | 2004-03-04 | 1,975,000 | 73.72 | 74.90 | 73.65 | 74.72 | 00:00:00 | | 2004-03-05 | 2,917,400 | 74.15 | 74.95 | 73.80 | 74.83 | 00:00:00 | | 2004-03-08 | 2,317,200 | 74.70 | 74.70 | 74.30 | 74.49 | 00:00:00 | | 2004-03-09 | 9,002,600 | 76.24 | 77.07 | 75.70 | 76.66 | 00:00:00 | | 2004-03-10 | 3,319,400 | 77.10 | 77.91 | 76.60 | 76.65 | 00:00:00 | | 2004-03-11 | 2,728,600 | 76.20 | 76.38 | 74.60 | 74.68 | 00:00:00 | | 2004-03-12 | 2,752,400 | 74.75 | 75.37 | 74.15 | 74.80 | 00:00:00 | | 2004-03-15 | 3,107,200 | 74.82 | 74.95 | 74.11 | 74.40 | 00:00:00 | | 2004-03-16 | 2,405,800 | 74.85 | 75.39 | 74.75 | 75.11 | 00:00:00 | | 2004-03-17 | 2,794,200 | 75.25 | 76.48 | 75.00 | 76.15 | 00:00:00 | | 2004-03-18 | 3,706,000 | 76.20 | 76.87 | 75.51 | 76.82 | 00:00:00 | | 2004-03-19 | 5,018,400 | 76.65 | 77.50 | 75.52 | 76.87 | 00:00:00 | | 2004-03-22 | 2,727,000 | 78.56 | 78.56 | 75.98 | 76.58 | 00:00:00 | | 2004-03-23 | 2,823,200 | 76.65 | 76.65 | 75.65 | 76.30 | 00:00:00 | | 2004-03-24 | 2,152,800 | 76.00 | 76.90 | 75.87 | 76.60 | 00:00:00 | | 2004-03-25 | 2,330,000 | 76.60 | 76.84 | 76.01 | 76.48 | 00:00:00 | | 2004-03-26 | 1,802,600 | 76.45 | 76.98 | 76.00 | 76.25 | 00:00:00 | | 2004-03-29 | 3,256,400 | 76.50 | 76.99 | 76.35 | 76.60 | 00:00:00 | | 2004-03-30 | 1,527,800 | 76.15 | 76.99 | 75.96 | 76.82 | 00:00:00 | | 2004-03-31 | 3,630,800 | 76.67 | 78.09 | 76.45 | 77.87 | 00:00:00 | | 2004-04-01 | 3,014,600 | 77.82 | 77.82 | 76.10 | 76.39 | 00:00:00 | | 2004-04-02 | 1,834,400 | 76.85 | 77.36 | 76.04 | 76.64 | 00:00:00 | | 2004-04-05 | 1,818,200 | 76.60 | 78.08 | 76.60 | 78.08 | 00:00:00 | | 2004-04-06 | 2,256,800 | 77.70 | 77.89 | 77.02 | 77.39 | 00:00:00 | | 2004-04-07 | 2,189,000 | 77.22 | 77.29 | 76.41 | 76.75 | 00:00:00 | | 2004-04-08 | 2,335,000 | 77.00 | 77.49 | 76.53 | 76.77 | 00:00:00 | | 2004-04-12 | 1,018,000 | 76.90 | 77.60 | 76.90 | 77.24 | 00:00:00 | | 2004-04-13 | 2,438,800 | 78.56 | 78.56 | 75.89 | 76.38 | 00:00:00 | | 2004-04-14 | 2,317,000 | 76.00 | 76.58 | 75.34 | 75.81 | 00:00:00 | | 2004-04-15 | 1,540,600 | 75.81 | 76.35 | 75.30 | 75.59 | 00:00:00 | | 2004-04-16 | 1,852,400 | 75.95 | 76.02 | 75.49 | 75.91 | 00:00:00 | | 2004-04-19 | 1,966,200 | 75.91 | 76.50 | 75.80 | 76.32 | 00:00:00 | | 2004-04-20 | 3,016,200 | 76.50 | 77.00 | 75.75 | 75.75 | 00:00:00 | | 2004-04-21 | 2,685,600 | 75.30 | 76.05 | 75.06 | 75.45 | 00:00:00 | | 2004-04-22 | 2,415,000 | 74.95 | 76.12 | 74.50 | 75.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
