NKE.US - NIKE Inc

sob, 15 lis 2025, 1:26 CET, NY 19:26, Londyn 0:26, Tokio 9:26, ^SPX -0.05%

Symbol np: ^SPX

Historical data: NIKE Inc (NKE.US)

14 Nov, 22:00 64.170 -1.860 (-2.82%)

More On NKE.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of NKE.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
33	5 Oct 1987	0.267809	0.27002	0.267809	0.267809	0.00%	0.000	4,246,373
32	2 Oct 1987	0.274473	0.274473	0.267809	0.267809	-1.63%	-0.004	9,646,172
31	1 Oct 1987	0.272251	0.276625	0.272251	0.272251	0.00%	0.000	13,606,015
30	30 Sep 1987	0.263485	0.272251	0.261423	0.272251	+2.52%	+0.007	30,936,777
29	29 Sep 1987	0.272251	0.274473	0.263485	0.265568	-2.45%	-0.007	11,122,848
28	28 Sep 1987	0.276625	0.280909	0.272251	0.272251	-0.81%	-0.002	13,870,499
27	25 Sep 1987	0.276625	0.276625	0.272251	0.274473	-0.78%	-0.002	7,824,191
26	24 Sep 1987	0.276625	0.280909	0.272251	0.276625	0.00%	0.000	17,352,808
25	23 Sep 1987	0.265568	0.280909	0.265568	0.276625	+4.16%	+0.011	56,716,216
24	22 Sep 1987	0.252607	0.265568	0.252607	0.265568	+5.13%	+0.013	53,248,584
23	21 Sep 1987	0.261423	0.263485	0.24404	0.252607	-3.37%	-0.009	61,542,964
22	18 Sep 1987	0.259231	0.263485	0.259231	0.261423	+0.85%	+0.002	19,123,359
21	17 Sep 1987	0.263485	0.267809	0.25701	0.259231	-0.84%	-0.002	24,177,858
20	16 Sep 1987	0.254829	0.263485	0.254829	0.261423	+2.59%	+0.007	14,223,127
19	15 Sep 1987	0.25701	0.259231	0.252607	0.254829	-0.85%	-0.002	15,192,887
18	14 Sep 1987	0.259231	0.263485	0.25701	0.25701	-0.86%	-0.002	19,329,063
17	11 Sep 1987	0.263485	0.263485	0.25701	0.259231	-1.61%	-0.004	18,072,785
16	10 Sep 1987	0.25701	0.263485	0.25701	0.263485	+3.40%	+0.009	54,159,575
15	9 Sep 1987	0.230891	0.25701	0.230891	0.254829	+11.45%	+0.026	39,165,044
14	8 Sep 1987	0.228649	0.230891	0.224316	0.228649	0.00%	0.000	23,509,308
13	4 Sep 1987	0.228649	0.233013	0.226478	0.228649	-0.97%	-0.002	15,038,624
12	3 Sep 1987	0.228649	0.233013	0.228649	0.230891	+0.98%	+0.002	19,196,812
11	2 Sep 1987	0.237365	0.237365	0.226478	0.228649	-3.67%	-0.009	24,684,775
10	1 Sep 1987	0.24404	0.24404	0.226478	0.237365	-2.74%	-0.007	18,197,672
9	31 Aug 1987	0.239528	0.246093	0.239528	0.24404	+1.88%	+0.005	10,277,971
8	28 Aug 1987	0.239528	0.239528	0.233013	0.239528	0.00%	0.000	20,570,647
7	27 Aug 1987	0.24404	0.246093	0.239528	0.239528	-1.85%	-0.005	5,473,256
6	26 Aug 1987	0.250347	0.250347	0.24404	0.24404	-2.52%	-0.006	13,010,924
5	25 Aug 1987	0.228649	0.25701	0.228649	0.250347	+8.43%	+0.019	33,486,076
4	24 Aug 1987	0.230891	0.233013	0.230891	0.230891	-0.91%	-0.002	13,444,381
3	21 Aug 1987	0.235184	0.235184	0.230891	0.233013	0.00%	0.000	2,931,319
2	20 Aug 1987	0.230891	0.235184	0.230891	0.233013	+0.92%	+0.002	14,619,853
1	19 Aug 1987	0.233013	0.235184	0.226478	0.230891			13,966,001

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data NKE.US

On the ticker field set "d:nke.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.