U.S. markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
149.59-9.99 (-6.26%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de sep. de 2021151.04151.85148.00149.59149.5926,900,700
23 de sep. de 2021158.71160.29158.27159.58159.5811,981,500
22 de sep. de 2021156.79158.00155.60157.44157.446,844,800
21 de sep. de 2021155.09156.13153.58155.02155.025,857,900
20 de sep. de 2021153.73155.27152.32154.25154.257,041,200
17 de sep. de 2021157.96161.00156.07156.42156.427,944,800
16 de sep. de 2021157.59159.01157.20157.60157.605,085,900
15 de sep. de 2021157.50158.32155.67157.91157.916,827,100
14 de sep. de 2021159.17159.39157.07158.76158.765,323,900
13 de sep. de 2021161.56162.92158.33159.52159.528,814,500
10 de sep. de 2021164.25165.66163.44163.59163.594,250,300
09 de sep. de 2021165.26166.15163.20163.34163.348,414,800
08 de sep. de 2021162.00162.09159.75160.71160.716,591,700
07 de sep. de 2021163.70163.86161.91162.64162.645,648,800
03 de sep. de 2021163.20164.17162.22163.29163.294,254,500
02 de sep. de 2021165.24165.43162.79163.67163.674,632,100
01 de sep. de 2021164.92166.62164.08164.56164.564,706,500
31 de ago. de 2021167.55167.68164.20164.74164.747,545,600
30 de ago. de 2021167.89168.41166.57168.03168.033,537,100
27 de ago. de 2021167.27168.07166.28167.58167.583,010,400
27 de ago. de 20210.275 Dividendo
26 de ago. de 2021169.38169.52166.27166.92166.654,069,600
25 de ago. de 2021170.00170.69169.53169.84169.563,003,800
24 de ago. de 2021169.60170.87168.89169.98169.703,133,100
23 de ago. de 2021169.45170.90169.18169.72169.443,796,500
20 de ago. de 2021166.27168.01165.42167.79167.514,039,100
19 de ago. de 2021166.96167.54164.37165.59165.327,336,300
18 de ago. de 2021169.75171.80168.66168.81168.535,487,400
17 de ago. de 2021171.54171.70169.38170.66170.383,602,900
16 de ago. de 2021170.70172.40169.66172.36172.083,530,200
13 de ago. de 2021170.45171.72168.78171.69171.412,964,100
12 de ago. de 2021170.89171.32169.48170.64170.363,997,100
11 de ago. de 2021172.00173.22170.94171.27170.994,078,300
10 de ago. de 2021171.56173.96171.43172.27171.993,747,100
09 de ago. de 2021172.50173.06171.62171.77171.493,612,800
06 de ago. de 2021174.36174.38172.70172.80172.524,087,300
05 de ago. de 2021171.41174.00171.18173.85173.563,824,000
04 de ago. de 2021171.36172.34170.96171.91171.634,646,200
03 de ago. de 2021169.22171.50168.49171.23170.955,718,100
02 de ago. de 2021169.06169.98168.03168.75168.475,532,500
30 de jul. de 2021166.59167.87166.35167.51167.235,364,400
29 de jul. de 2021165.90167.03165.39166.99166.713,605,600
28 de jul. de 2021164.49165.90164.08165.46165.194,093,600
27 de jul. de 2021164.82165.61162.58164.57164.304,359,000
26 de jul. de 2021165.71166.53163.82165.09164.823,858,800
23 de jul. de 2021164.35166.45163.73166.36166.094,217,700
22 de jul. de 2021161.11163.75160.93163.68163.414,851,500
21 de jul. de 2021160.50161.43160.01161.08160.815,393,100
20 de jul. de 2021157.26160.43156.58159.74159.484,629,200
19 de jul. de 2021158.15158.82156.60157.87157.617,377,100
16 de jul. de 2021161.62161.70159.64159.85159.596,603,700
15 de jul. de 2021160.86162.20160.39161.69161.426,432,500
14 de jul. de 2021161.87162.73161.34161.54161.274,928,000
13 de jul. de 2021161.35162.31161.01161.59161.325,747,700
12 de jul. de 2021161.64162.43160.71161.82161.554,992,200
09 de jul. de 2021161.69161.96160.51161.00160.735,002,300
08 de jul. de 2021158.17160.82157.35160.63160.376,081,600
07 de jul. de 2021160.16161.50158.28160.16159.905,408,300
06 de jul. de 2021159.92160.44157.86160.11159.856,671,000
02 de jul. de 2021158.21159.97157.64159.74159.486,396,700
01 de jul. de 2021154.07158.21153.89158.00157.749,011,500
30 de jun. de 2021154.79155.34153.52154.49154.2410,281,800
29 de jun. de 2021153.26156.40152.91155.95155.6910,279,900
28 de jun. de 2021153.92154.05151.51152.36152.1113,133,300
25 de jun. de 2021152.41154.59150.48154.35154.1046,285,400
24 de jun. de 2021133.90134.82132.90133.60133.3811,420,500
23 de jun. de 2021132.81133.70132.21133.10132.884,566,000
22 de jun. de 2021130.83132.69130.13132.48132.266,043,800
21 de jun. de 2021129.24130.76128.70130.08129.876,288,500
18 de jun. de 2021126.68129.03126.68128.41128.209,784,800
17 de jun. de 2021129.24129.88127.86128.92128.718,568,100
16 de jun. de 2021130.30131.17129.60130.40130.197,915,500
15 de jun. de 2021131.54131.75129.83130.29130.085,168,100
14 de jun. de 2021131.70132.05130.13131.36131.145,743,600
11 de jun. de 2021131.50131.99130.53131.94131.725,414,500
10 de jun. de 2021131.50132.57130.19130.98130.766,584,100
09 de jun. de 2021133.62134.90131.45131.84131.626,448,100
08 de jun. de 2021134.69134.72132.41133.35133.134,915,200
07 de jun. de 2021134.00135.20133.45133.95133.733,765,000
04 de jun. de 2021134.50134.94132.28133.74133.525,217,100
03 de jun. de 2021133.20134.69132.51134.17133.955,027,400
02 de jun. de 2021134.59135.49133.53134.17133.955,226,100
01 de jun. de 2021137.85138.05134.21134.51134.295,577,900
28 de may. de 2021136.24137.35136.09136.46136.244,153,500
28 de may. de 20210.275 Dividendo
27 de may. de 2021137.55138.31136.46136.56136.0612,882,300
26 de may. de 2021135.20137.92135.00136.89136.396,781,500
25 de may. de 2021134.94135.17133.85134.32133.834,885,800
24 de may. de 2021133.10134.35132.81134.06133.574,313,200
21 de may. de 2021133.83134.17132.41132.66132.175,329,700
20 de may. de 2021133.78134.21132.19133.27132.784,934,800
19 de may. de 2021133.48133.97131.96132.96132.475,582,300
18 de may. de 2021136.44137.47135.45135.56135.065,664,700
17 de may. de 2021136.33137.07135.50136.41135.913,934,200
14 de may. de 2021134.34136.68134.05135.93135.434,367,900
13 de may. de 2021133.70135.03132.49133.61133.126,284,300
12 de may. de 2021135.42136.82133.34133.39132.905,865,100
11 de may. de 2021138.38138.38135.01137.12136.628,045,400
10 de may. de 2021138.00138.90136.30136.40135.905,669,300
07 de may. de 2021135.00139.36134.72137.81137.3110,566,700
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...