Nike

NKE
🏛️ usa →
74.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 167.56 167.72 166.21 166.67 2.8M
2021-12-30 168.31 170.12 167.20 167.49 2.7M
2021-12-29 167.07 169.80 166.60 168.78 3.8M
2021-12-28 167.80 168.25 166.30 166.42 2.7M
2021-12-27 166.52 167.69 165.48 167.58 3.8M
2021-12-23 166.25 167.16 165.44 165.67 3.9M
2021-12-22 167.24 169.00 164.09 165.44 5.8M
2021-12-21 166.69 171.19 164.71 166.63 13.9M
2021-12-20 159.34 159.60 155.47 156.98 8.4M
2021-12-17 161.63 162.86 160.55 161.36 7.7M
2021-12-16 162.70 165.94 162.53 162.72 7.1M
2021-12-15 165.00 165.67 161.82 163.90 7.1M
2021-12-14 166.29 167.08 164.21 165.40 4.9M
2021-12-13 168.81 169.39 165.26 166.84 6.0M
2021-12-10 168.50 170.24 167.33 169.06 4.8M
2021-12-09 169.29 171.17 167.99 168.10 5.2M
2021-12-08 171.22 171.79 169.84 170.25 5.6M
2021-12-07 171.11 173.35 170.40 171.29 5.9M
2021-12-06 170.83 171.21 168.06 168.91 5.6M
2021-12-03 170.62 172.07 166.76 170.24 4.9M
2021-12-02 167.28 170.55 167.00 170.00 4.4M
2021-12-01 170.89 173.37 166.68 166.70 6.6M
2021-11-30 168.79 171.55 167.53 169.24 11.0M
2021-11-29 169.83 171.15 169.23 169.87 5.4M
2021-11-26 168.06 169.68 167.54 168.02 4.8M
2021-11-24 168.49 172.43 167.67 172.03 4.6M
2021-11-23 173.05 173.43 170.41 172.15 5.3M
2021-11-22 174.98 177.75 174.23 174.24 5.9M
2021-11-19 172.15 177.20 170.53 174.88 6.1M
2021-11-18 172.33 173.46 170.36 171.35 4.0M
2021-11-17 171.60 172.74 170.25 171.74 3.9M
2021-11-16 169.25 174.00 169.25 171.83 4.4M
2021-11-15 169.70 170.36 168.52 168.85 3.9M
2021-11-12 167.50 169.68 167.40 169.09 5.1M
2021-11-11 169.60 169.60 166.63 166.97 5.0M
2021-11-10 171.23 172.17 167.55 168.26 8.2M
2021-11-09 171.25 173.93 170.95 173.82 4.3M
2021-11-08 176.35 176.54 170.36 171.85 8.3M
2021-11-05 175.73 179.10 175.50 177.51 5.9M
2021-11-04 172.21 175.63 172.00 175.44 5.5M
2021-11-03 169.00 172.87 168.65 172.50 7.2M
2021-11-02 166.76 168.16 166.11 167.83 5.0M
2021-11-01 167.80 168.80 165.89 166.33 3.6M
2021-10-29 163.06 167.63 163.00 167.29 6.7M
2021-10-28 163.01 164.60 162.81 164.46 3.8M
2021-10-27 163.65 164.06 161.66 162.35 4.2M
2021-10-26 164.82 165.45 163.12 163.79 4.7M
2021-10-25 163.23 164.73 162.66 164.22 3.9M
2021-10-22 162.28 164.62 162.28 163.48 5.3M
2021-10-21 158.45 162.34 158.28 162.18 6.1M
2021-10-20 158.50 158.80 157.33 158.45 4.5M
2021-10-19 159.68 159.93 156.80 157.82 6.2M
2021-10-18 157.31 159.47 155.95 159.43 5.8M
2021-10-15 157.80 158.33 156.56 158.01 5.5M
2021-10-14 158.18 158.46 156.25 157.14 6.0M
2021-10-13 154.32 156.67 153.16 156.30 8.5M
2021-10-12 152.42 153.60 151.30 153.35 7.4M
2021-10-11 151.99 153.59 150.06 150.28 5.6M
2021-10-08 152.22 152.87 150.67 152.48 6.3M
2021-10-07 150.30 153.66 150.26 151.85 8.0M
2021-10-06 148.00 149.46 147.51 148.80 7.6M
2021-10-05 148.00 151.00 147.82 149.46 10.9M
2021-10-04 147.06 147.62 145.76 147.14 8.0M
2021-10-01 145.22 148.00 144.37 147.06 8.1M
2021-09-30 145.88 147.48 144.42 145.23 10.1M
2021-09-29 145.71 147.94 145.69 146.02 7.8M
2021-09-28 147.34 147.53 145.00 145.30 10.7M
2021-09-27 149.51 149.91 147.29 148.04 11.5M
2021-09-24 151.04 151.85 148.00 149.59 26.9M
2021-09-23 158.71 160.29 158.27 159.58 12.0M
2021-09-22 156.79 158.00 155.60 157.44 6.8M
2021-09-21 155.09 156.13 153.58 155.02 5.9M
2021-09-20 153.73 155.27 152.32 154.25 7.0M
2021-09-17 157.96 161.00 156.07 156.42 7.9M
2021-09-16 157.59 159.01 157.20 157.60 5.1M
2021-09-15 157.50 158.32 155.67 157.91 6.8M
2021-09-14 159.17 159.39 157.07 158.76 5.3M
2021-09-13 161.56 162.92 158.33 159.52 8.8M
2021-09-10 164.25 165.66 163.44 163.59 4.3M
2021-09-09 165.26 166.15 163.20 163.34 8.4M
2021-09-08 162.00 162.09 159.75 160.71 6.6M
2021-09-07 163.70 163.86 161.91 162.64 5.6M
2021-09-03 163.20 164.17 162.22 163.29 4.3M
2021-09-02 165.24 165.43 162.79 163.67 4.6M
2021-09-01 164.92 166.62 164.08 164.56 4.7M
2021-08-31 167.55 167.68 164.20 164.74 7.5M
2021-08-30 167.89 168.41 166.57 168.03 3.5M
2021-08-27 167.27 168.07 166.28 167.58 3.0M
2021-08-26 169.38 169.52 166.27 166.92 4.1M
2021-08-25 170.00 170.69 169.53 169.84 3.0M
2021-08-24 169.60 170.87 168.89 169.98 3.1M
2021-08-23 169.45 170.90 169.18 169.72 3.8M
2021-08-20 166.27 168.01 165.42 167.79 4.0M
2021-08-19 166.96 167.54 164.37 165.59 7.3M
2021-08-18 169.75 171.80 168.66 168.81 5.5M
2021-08-17 171.54 171.70 169.38 170.66 3.6M
2021-08-16 170.70 172.40 169.66 172.36 3.5M
2021-08-13 170.45 171.72 168.78 171.69 3.0M
2021-08-12 170.89 171.32 169.48 170.64 4.0M
2021-08-11 172.00 173.22 170.94 171.27 4.1M
2021-08-10 171.56 173.96 171.43 172.27 3.7M
2021-08-09 172.50 173.06 171.62 171.77 3.6M
2021-08-06 174.36 174.38 172.70 172.80 4.1M
2021-08-05 171.41 174.00 171.18 173.85 3.8M
2021-08-04 171.36 172.34 170.96 171.91 4.6M
2021-08-03 169.22 171.50 168.49 171.23 5.7M
2021-08-02 169.06 169.98 168.03 168.75 5.5M
2021-07-30 166.59 167.87 166.35 167.51 5.4M
2021-07-29 165.90 167.03 165.39 166.99 3.6M
2021-07-28 164.49 165.90 164.08 165.46 4.1M
2021-07-27 164.82 165.61 162.58 164.57 4.4M
2021-07-26 165.71 166.53 163.82 165.09 3.9M
2021-07-23 164.35 166.45 163.73 166.36 4.2M
2021-07-22 161.11 163.75 160.93 163.68 4.9M
2021-07-21 160.50 161.43 160.01 161.08 5.4M
2021-07-20 157.26 160.43 156.58 159.74 4.6M
2021-07-19 158.15 158.82 156.60 157.87 7.4M
2021-07-16 161.62 161.70 159.64 159.85 6.6M
2021-07-15 160.86 162.20 160.39 161.69 6.4M
2021-07-14 161.87 162.73 161.34 161.54 4.9M
2021-07-13 161.35 162.31 161.01 161.59 5.7M
2021-07-12 161.64 162.43 160.71 161.82 5.0M
2021-07-09 161.69 161.96 160.51 161.00 5.0M
2021-07-08 158.17 160.82 157.35 160.63 6.1M
2021-07-07 160.16 161.50 158.28 160.16 5.4M
2021-07-06 159.92 160.44 157.86 160.11 6.7M
2021-07-02 158.21 159.97 157.64 159.74 6.4M
2021-07-01 154.07 158.21 153.89 158.00 9.0M
2021-06-30 154.79 155.34 153.52 154.49 10.3M
2021-06-29 153.26 156.40 152.91 155.95 10.3M
2021-06-28 153.92 154.05 151.51 152.36 13.1M
2021-06-25 152.41 154.59 150.48 154.35 46.3M
2021-06-24 133.90 134.82 132.90 133.60 11.4M
2021-06-23 132.81 133.70 132.21 133.10 4.6M
2021-06-22 130.83 132.69 130.13 132.48 6.0M
2021-06-21 129.24 130.77 128.70 130.08 6.3M
2021-06-18 126.68 129.03 126.68 128.41 9.8M
2021-06-17 129.24 129.88 127.86 128.92 8.6M
2021-06-16 130.30 131.17 129.60 130.40 7.9M
2021-06-15 131.54 131.75 129.83 130.29 5.2M
2021-06-14 131.70 132.05 130.13 131.36 5.7M
2021-06-11 131.50 131.99 130.53 131.94 5.4M
2021-06-10 131.50 132.57 130.19 130.98 6.6M
2021-06-09 133.62 134.90 131.45 131.84 6.4M
2021-06-08 134.69 134.72 132.41 133.35 4.9M
2021-06-07 134.00 135.20 133.45 133.95 3.8M
2021-06-04 134.50 134.94 132.28 133.74 5.2M
2021-06-03 133.20 134.69 132.51 134.17 5.0M
2021-06-02 134.59 135.49 133.53 134.17 5.2M
2021-06-01 137.85 138.05 134.21 134.51 5.6M
2021-05-28 136.24 137.36 136.09 136.46 4.2M
2021-05-27 137.55 138.31 136.46 136.56 12.9M
2021-05-26 135.20 137.92 135.00 136.89 6.8M
2021-05-25 134.94 135.17 133.85 134.32 4.9M
2021-05-24 133.10 134.35 132.81 134.06 4.3M
2021-05-21 133.83 134.17 132.41 132.66 5.3M
2021-05-20 133.78 134.21 132.19 133.27 4.9M
2021-05-19 133.48 133.97 131.96 132.96 5.6M
2021-05-18 136.44 137.47 135.45 135.56 5.7M
2021-05-17 136.33 137.07 135.50 136.41 3.9M
2021-05-14 134.34 136.68 134.05 135.93 4.4M
2021-05-13 133.70 135.03 132.49 133.61 6.3M
2021-05-12 135.42 136.82 133.34 133.39 5.9M
2021-05-11 138.38 138.38 135.01 137.12 8.0M
2021-05-10 138.00 138.90 136.30 136.40 5.7M
2021-05-07 135.00 139.36 134.72 137.81 10.6M
2021-05-06 132.60 133.84 131.94 133.49 5.2M
2021-05-05 132.70 134.22 132.08 132.21 6.2M
2021-05-04 132.23 132.59 130.48 131.55 6.1M
2021-05-03 133.37 134.45 132.59 133.03 5.1M
2021-04-30 132.44 133.88 132.05 132.62 5.6M
2021-04-29 131.77 134.12 131.23 133.26 6.6M
2021-04-28 132.26 132.33 130.35 130.71 8.2M
2021-04-27 132.00 132.79 131.41 132.11 5.8M
2021-04-26 130.49 131.70 129.32 131.60 8.2M
2021-04-23 128.93 130.65 128.46 130.19 7.6M
2021-04-22 129.89 130.37 127.98 129.18 6.4M
2021-04-21 127.59 130.33 127.37 129.90 7.1M
2021-04-20 129.17 129.90 125.70 127.11 13.3M
2021-04-19 134.30 134.38 132.15 132.57 5.6M
2021-04-16 134.71 134.77 133.73 134.31 6.9M
2021-04-15 133.00 134.07 132.68 133.67 6.3M
2021-04-14 133.54 134.18 131.82 132.26 7.4M
2021-04-13 135.60 135.99 133.40 133.54 8.8M
2021-04-12 134.75 136.90 134.22 136.64 5.6M
2021-04-09 133.94 135.50 133.50 135.45 6.1M
2021-04-08 137.28 137.31 133.41 133.68 8.7M
2021-04-07 136.99 138.24 136.36 136.54 6.6M
2021-04-06 135.44 137.71 134.93 137.16 4.7M
2021-04-05 133.10 135.68 133.10 135.12 5.5M
2021-04-01 134.69 134.69 132.21 132.53 5.7M
2021-03-31 133.09 134.18 131.92 132.89 6.9M
2021-03-30 132.35 133.35 131.22 132.95 6.0M
2021-03-29 132.94 133.91 130.66 133.49 7.2M
2021-03-26 131.60 133.19 129.77 132.99 10.0M
2021-03-25 127.05 129.39 125.44 128.64 18.5M
2021-03-24 136.45 137.92 132.88 133.16 8.2M
2021-03-23 138.49 140.64 136.55 137.12 5.6M
2021-03-22 137.63 138.81 136.03 138.27 7.5M
2021-03-19 140.00 142.86 135.51 137.49 25.0M
2021-03-18 144.37 146.66 142.55 143.17 10.3M
2021-03-17 143.20 146.15 143.20 144.82 5.1M
2021-03-16 145.88 146.15 143.84 144.65 5.6M
2021-03-15 140.70 145.00 140.67 144.94 5.4M
2021-03-12 140.00 140.91 138.60 140.45 4.1M
2021-03-11 139.18 142.20 138.56 141.19 5.7M
2021-03-10 136.50 138.20 136.10 137.59 4.5M
2021-03-09 135.51 138.00 135.45 135.95 6.0M
2021-03-08 133.64 135.63 132.37 134.56 5.0M
2021-03-05 133.54 133.68 129.19 133.35 6.0M
2021-03-04 134.00 135.13 130.18 132.04 7.2M
2021-03-03 137.09 137.41 134.15 134.26 4.9M
2021-03-02 137.56 138.26 135.61 137.02 5.3M
2021-03-01 135.64 139.15 135.50 137.65 5.7M
2021-02-26 135.90 136.85 133.36 134.78 6.7M
2021-02-25 137.60 139.18 134.53 135.54 5.7M
2021-02-24 135.06 135.96 133.95 135.65 6.4M
2021-02-23 136.03 136.83 131.58 136.13 10.4M
2021-02-22 141.54 142.46 136.26 136.67 9.0M
2021-02-19 145.43 145.50 141.50 142.02 7.5M
2021-02-18 142.98 145.39 141.21 145.09 4.5M
2021-02-17 141.30 144.56 140.21 143.99 6.4M
2021-02-16 143.37 143.37 141.03 141.71 4.9M
2021-02-12 143.11 143.45 141.40 142.12 3.6M
2021-02-11 143.00 144.35 142.41 143.54 3.8M
2021-02-10 142.45 142.60 140.90 142.46 4.1M
2021-02-09 143.60 144.22 141.70 141.79 3.4M
2021-02-08 145.15 145.88 142.80 143.41 6.3M
2021-02-05 141.34 145.57 141.29 145.11 6.2M
2021-02-04 139.55 141.05 138.92 140.63 4.5M
2021-02-03 139.70 140.06 138.01 138.63 4.7M
2021-02-02 137.06 139.86 136.75 139.59 7.1M
2021-02-01 135.37 136.05 133.30 135.71 4.4M
2021-01-29 133.95 135.03 132.15 133.59 7.2M
2021-01-28 132.36 136.37 131.50 134.72 6.2M
2021-01-27 132.22 132.86 130.27 131.02 7.8M
2021-01-26 137.76 137.85 134.71 135.10 5.3M
2021-01-25 138.99 139.18 134.74 137.55 6.0M
2021-01-22 141.09 141.88 139.31 139.35 4.2M
2021-01-21 142.41 143.81 141.13 141.61 4.0M
2021-01-20 140.38 143.21 140.01 142.80 4.7M
2021-01-19 140.99 141.22 138.41 139.27 6.5M
2021-01-15 140.56 142.38 139.88 140.72 6.4M
2021-01-14 143.66 144.90 140.93 141.30 4.1M
2021-01-13 144.83 145.13 142.43 143.04 3.3M
2021-01-12 146.50 146.85 144.38 145.05 3.7M
2021-01-11 146.00 147.10 144.80 147.05 4.3M
2021-01-08 145.55 146.82 144.90 146.35 4.0M
2021-01-07 143.20 145.64 143.00 144.95 5.3M
2021-01-06 141.25 143.57 139.53 142.35 6.1M
2021-01-05 138.60 141.66 138.60 141.23 4.2M
2021-01-04 142.85 142.97 138.32 140.10 6.2M