Nike Inc. Common Stockのデータ

Nike Inc. Common Stockの基本情報

名前 Nike Inc. Common Stock
ティッカー NKE
United States
上場年 nan
セクター Consumer Non-Durables

Nike Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 143.37 141.03 143.37 141.71 4872700.0 141.71
2021-02-12 143.45 141.4 143.11 142.12 3637000.0 142.12
2021-02-11 144.35 142.41 143.0 143.54 3828700.0 143.54
2021-02-10 142.6 140.9 142.45 142.46 4125700.0 142.46
2021-02-09 144.22 141.7 143.6 141.79 3436300.0 141.79
2021-02-08 145.88 142.8 145.15 143.41 6304300.0 143.41
2021-02-05 145.57 141.29 141.34 145.11 6151500.0 145.11
2021-02-04 141.05 138.92 139.55 140.63 4533700.0 140.63
2021-02-03 140.06 138.01 139.7 138.63 4678600.0 138.63
2021-02-02 139.86 136.75 137.06 139.59 7132800.0 139.59
2021-02-01 136.05 133.3 135.37 135.71 4366800.0 135.71
2021-01-29 135.03 132.15 133.95 133.59 7166100.0 133.59
2021-01-28 136.37 131.5 132.36 134.72 6244600.0 134.72
2021-01-27 132.86 130.27 132.22 131.02 7815900.0 131.02
2021-01-26 137.85 134.71 137.76 135.1 5312300.0 135.1
2021-01-25 139.18 134.74 138.99 137.55 5998700.0 137.55
2021-01-22 141.88 139.31 141.09 139.35 4150500.0 139.35
2021-01-21 143.81 141.13 142.41 141.61 4013700.0 141.61
2021-01-20 143.21 140.01 140.38 142.8 4654400.0 142.8
2021-01-19 141.22 138.41 140.99 139.27 6537800.0 139.27
2021-01-15 142.38 139.88 140.56 140.72 6412400.0 140.72
2021-01-14 144.9 140.93 143.66 141.3 4104000.0 141.3
2021-01-13 145.13 142.43 144.83 143.04 3330100.0 143.04
2021-01-12 146.85 144.38 146.5 145.05 3678800.0 145.05
2021-01-11 147.1 144.8 146.0 147.05 4254100.0 147.05
2021-01-08 146.82 144.9 145.55 146.35 3950500.0 146.35
2021-01-07 145.64 143.0 143.2 144.95 5256900.0 144.95
2021-01-06 143.57 139.53 141.25 142.35 6072900.0 142.35
2021-01-05 141.66 138.6 138.6 141.23 4163100.0 141.23
2021-01-04 142.97 138.32 142.85 140.1 6178500.0 140.1
2020-12-31 141.79 140.37 141.7 141.47 2948500.0 141.47
2020-12-30 142.61 140.66 142.16 141.58 3052100.0 141.58
2020-12-29 143.06 140.43 142.83 141.57 3232400.0 141.57
2020-12-28 142.92 141.04 142.54 142.43 4081500.0 142.43
2020-12-24 142.19 141.1 141.1 141.6 1821900.0 141.6
2020-12-23 143.6 141.7 142.56 141.76 3388300.0 141.76
2020-12-22 143.47 141.09 143.05 142.45 6339400.0 142.45
2020-12-21 147.95 142.51 144.82 144.02 16111300.0 144.02
2020-12-18 141.14 137.17 141.09 137.28 17970800.0 137.28
2020-12-17 140.74 138.75 139.92 140.5 8727000.0 140.5
2020-12-16 140.49 137.46 139.07 138.34 6573400.0 138.34
2020-12-15 139.44 137.25 137.43 139.39 7642600.0 139.39
2020-12-14 139.0 136.2 138.92 136.28 7599000.0 136.28
2020-12-11 138.14 136.23 137.39 137.41 4172400.0 137.41
2020-12-10 139.14 137.24 138.28 137.58 4511000.0 137.58
2020-12-09 140.57 138.27 140.57 138.79 4341300.0 138.79
2020-12-08 140.44 137.65 138.24 139.12 6953600.0 139.12
2020-12-07 138.86 136.8 137.0 138.75 4590800.0 138.75
2020-12-04 137.4 135.64 137.08 137.19 4344000.0 137.19
2020-12-03 137.95 135.0 135.1 136.96 4930900.0 136.68
2020-12-02 136.32 134.67 135.16 135.58 4132700.0 135.31
2020-12-01 136.5 134.75 136.44 135.44 3834500.0 135.17
2020-11-30 135.29 132.69 133.91 134.7 9652500.0 134.43
2020-11-27 136.13 133.34 136.0 134.25 3506800.0 133.98
2020-11-25 135.8 133.62 134.25 135.54 4484500.0 135.27
2020-11-24 135.99 134.21 135.0 134.7 7204700.0 134.43
2020-11-23 134.89 133.09 134.38 134.13 6118400.0 133.86
2020-11-20 133.53 131.91 133.3 132.98 4318100.0 132.71
2020-11-19 132.11 129.93 131.92 131.91 4642800.0 131.65
2020-11-18 133.98 131.53 133.07 131.63 5572800.0 131.37
2020-11-17 132.6 129.11 130.48 132.21 7002900.0 131.94
2020-11-16 130.32 127.37 129.46 130.11 6116200.0 129.85
2020-11-13 128.6 126.83 127.91 128.28 3986100.0 128.02
2020-11-12 127.84 125.63 126.62 126.64 4780400.0 126.39
2020-11-11 129.8 127.18 128.69 127.66 6058700.0 127.4
2020-11-10 130.12 126.25 130.05 127.71 8014700.0 127.45
2020-11-09 136.35 128.77 135.06 128.95 7491700.0 128.69
2020-11-06 129.91 128.35 129.91 128.9 2954000.0 128.64
2020-11-05 130.41 128.46 129.19 129.7 3940000.0 129.44
2020-11-04 128.93 125.26 125.33 127.34 5061800.0 127.08
2020-11-03 125.5 123.19 124.01 124.59 3490900.0 124.34
2020-11-02 124.1 121.1 122.37 122.39 4740400.0 122.14
2020-10-30 123.66 118.8 123.66 120.08 7791600.0 119.84
2020-10-29 124.19 121.15 122.28 122.86 4947000.0 122.61
2020-10-28 126.4 121.04 125.28 122.08 8618300.0 121.83
2020-10-27 129.49 127.9 128.78 127.99 2985700.0 127.73
2020-10-26 129.62 126.68 129.06 128.37 5422500.0 128.11
2020-10-23 130.6 128.65 130.0 129.99 4046300.0 129.73
2020-10-22 130.26 128.86 129.6 130.02 2869900.0 129.76
2020-10-21 131.38 128.45 128.5 129.43 4916300.0 129.17
2020-10-20 129.9 127.72 128.0 128.49 3799200.0 128.23
2020-10-19 129.78 127.05 129.1 127.43 5160800.0 127.17
2020-10-16 130.19 127.55 129.51 128.0 6010900.0 127.74
2020-10-15 129.1 126.11 126.48 129.0 4235800.0 128.74
2020-10-14 129.6 127.01 129.53 127.66 3587300.0 127.4
2020-10-13 129.87 127.96 128.05 129.2 4245000.0 128.94
2020-10-12 131.34 129.26 131.19 129.46 5136500.0 129.2
2020-10-09 131.19 129.33 129.99 130.98 4293400.0 130.72
2020-10-08 130.93 129.51 130.4 129.71 3595600.0 129.45
2020-10-07 130.41 128.25 128.4 130.06 4390500.0 129.8
2020-10-06 130.44 127.27 128.84 127.65 5978000.0 127.39
2020-10-05 128.5 126.45 127.07 127.91 8270300.0 127.65
2020-10-02 126.8 123.59 124.35 126.64 7491100.0 126.39
2020-10-01 127.73 125.31 127.73 126.64 5637200.0 126.39
2020-09-30 127.28 125.16 126.1 125.54 8698000.0 125.29
2020-09-29 127.1 123.96 124.34 126.35 7796400.0 126.1
2020-09-28 126.19 123.89 125.16 124.32 7525000.0 124.07
2020-09-25 124.75 122.27 123.65 124.23 9182800.0 123.98
2020-09-24 127.54 123.3 126.44 124.75 13485800.0 124.5
2020-09-23 130.38 125.26 130.22 127.11 37822700.0 126.85
2020-09-22 117.2 112.85 113.1 116.87 13007200.0 116.64
2020-09-21 114.06 111.74 112.95 113.37 8486400.0 113.14
2020-09-18 117.91 114.49 115.43 114.66 12876600.0 114.43
2020-09-17 118.55 115.8 117.34 116.36 7376400.0 116.13
2020-09-16 119.69 118.16 118.31 118.59 7023700.0 118.35
2020-09-15 120.48 119.18 119.7 119.27 5934200.0 119.03
2020-09-14 119.93 118.17 118.5 119.28 4990300.0 119.04
2020-09-11 119.25 116.42 116.76 118.0 8565200.0 117.76
2020-09-10 118.23 114.0 115.9 114.79 5032800.0 114.56
2020-09-09 116.21 112.83 113.02 114.9 5997900.0 114.67
2020-09-08 113.84 110.54 111.29 112.72 5300100.0 112.49
2020-09-04 113.75 110.21 112.96 112.4 5157600.0 112.17
2020-09-03 116.9 112.0 116.8 112.85 7264400.0 112.62
2020-09-02 117.41 114.5 115.06 116.8 6775400.0 116.57
2020-09-01 114.9 111.83 112.0 114.84 4914000.0 114.61
2020-08-31 112.52 111.14 112.14 111.89 3519800.0 111.67
2020-08-28 112.67 110.57 111.01 112.29 3731100.0 112.06
2020-08-27 112.79 110.5 111.99 110.84 4390800.0 110.37
2020-08-26 112.09 111.29 111.92 111.53 4477900.0 111.06
2020-08-25 112.28 111.09 112.0 111.51 4380900.0 111.04
2020-08-24 112.0 109.9 110.0 111.83 8173100.0 111.36
2020-08-21 109.77 107.75 108.0 109.75 5564000.0 109.29
2020-08-20 108.74 107.35 107.56 108.01 4304000.0 107.55
2020-08-19 109.69 107.35 107.69 108.39 9508100.0 107.93
2020-08-18 107.0 105.47 106.46 106.97 5023000.0 106.52
2020-08-17 106.5 105.12 106.5 105.66 3017000.0 105.21
2020-08-14 106.78 105.46 106.12 106.43 2985700.0 105.98
2020-08-13 106.99 105.2 105.3 106.52 4281700.0 106.07
2020-08-12 105.89 103.38 105.72 105.22 4714800.0 104.78
2020-08-11 107.33 104.86 106.85 105.12 5400700.0 104.68
2020-08-10 106.83 102.4 102.47 105.41 12678000.0 104.97
2020-08-07 101.91 99.89 101.0 101.86 5545000.0 101.43
2020-08-06 101.18 100.03 100.64 100.45 4060900.0 100.03
2020-08-05 101.25 97.08 97.12 100.94 7227100.0 100.51
2020-08-04 97.95 96.55 97.79 97.33 7539300.0 96.92
2020-08-03 99.29 97.82 98.03 98.33 5472700.0 97.92
2020-07-31 97.65 96.3 96.89 97.61 5510400.0 97.2
2020-07-30 97.23 95.8 96.47 96.82 4018400.0 96.41
2020-07-29 97.55 96.3 96.43 96.97 6872400.0 96.56
2020-07-28 97.47 96.16 96.95 96.27 3822600.0 95.86
2020-07-27 98.4 96.89 96.96 97.21 4273400.0 96.8
2020-07-24 99.36 97.7 98.14 98.43 5638400.0 98.02
2020-07-23 100.18 97.72 98.35 98.3 4530500.0 97.89
2020-07-22 98.99 97.91 98.16 98.91 4097000.0 98.49
2020-07-21 99.0 96.1 96.92 98.36 5857100.0 97.95
2020-07-20 96.35 95.11 95.5 95.65 5822300.0 95.25
2020-07-17 97.23 96.04 96.95 96.28 7405700.0 95.87
2020-07-16 98.23 97.04 97.5 97.26 3594700.0 96.85
2020-07-15 99.04 97.31 98.41 98.54 5343700.0 98.12
2020-07-14 97.25 95.51 96.33 96.76 4850600.0 96.35
2020-07-13 98.94 96.26 98.25 96.46 4845600.0 96.05
2020-07-10 98.05 95.72 97.0 97.99 3967000.0 97.58
2020-07-09 98.91 96.37 98.55 96.99 6282300.0 96.58
2020-07-08 98.98 96.96 97.5 98.84 5634600.0 98.42
2020-07-07 99.55 96.92 99.22 97.07 6352900.0 96.66
2020-07-06 100.03 99.04 99.62 99.95 4995000.0 99.53
2020-07-02 99.66 98.02 98.78 98.43 5354900.0 98.02
2020-07-01 98.72 97.11 98.5 97.4 5733800.0 96.99
2020-06-30 98.3 95.64 96.0 98.05 9065500.0 97.64
2020-06-29 96.0 93.7 93.7 95.87 9624200.0 95.47
2020-06-26 98.78 93.57 98.5 93.67 24918500.0 93.28
2020-06-25 101.68 98.8 99.23 101.4 11531400.0 100.97
2020-06-24 101.85 98.09 100.94 100.08 8611600.0 99.66
2020-06-23 102.22 100.71 101.15 101.92 6499000.0 101.49
2020-06-22 99.54 96.02 96.85 99.51 6918200.0 99.09
2020-06-19 99.98 95.78 99.97 95.78 10304000.0 95.38
2020-06-18 99.42 97.85 98.69 98.45 4392400.0 98.04
2020-06-17 100.24 98.89 99.0 99.21 3404700.0 98.79
2020-06-16 101.34 97.72 101.25 99.04 6054400.0 98.62
2020-06-15 98.08 93.44 93.9 97.84 8645300.0 97.43
2020-06-12 97.8 94.74 97.8 96.43 7415700.0 96.02
2020-06-11 98.99 94.88 98.38 95.17 10976900.0 94.77
2020-06-10 103.15 101.71 103.0 102.12 5194200.0 101.69
2020-06-09 103.77 102.43 102.82 102.63 5385900.0 102.2
2020-06-08 104.3 102.71 103.05 104.29 6165400.0 103.85
2020-06-05 104.69 102.13 104.0 102.71 8363600.0 102.28
2020-06-04 103.9 100.47 103.66 101.28 8775000.0 100.85
2020-06-03 104.55 101.12 101.26 104.11 5867700.0 103.67
2020-06-02 100.88 98.82 99.42 100.74 10798700.0 100.32
2020-06-01 99.78 97.89 98.4 99.54 4295400.0 99.12
2020-05-29 99.25 96.93 98.19 98.58 10333400.0 98.16
2020-05-28 100.69 98.25 100.09 98.46 7260700.0 97.8
2020-05-27 99.99 97.62 98.12 99.87 7915900.0 99.2
2020-05-26 97.43 95.28 95.98 96.62 7185200.0 95.97
2020-05-22 94.65 93.35 94.42 93.75 4049500.0 93.12
2020-05-21 94.38 92.37 92.88 94.26 7504300.0 93.63
2020-05-20 93.86 92.7 93.2 92.95 6347000.0 92.33
2020-05-19 93.82 90.82 90.85 91.51 6514100.0 90.9
2020-05-18 91.6 89.88 90.49 91.04 8519600.0 90.43
2020-05-15 87.23 84.88 85.25 86.99 9165000.0 86.41
2020-05-14 86.58 84.11 85.0 86.55 7431800.0 85.97
2020-05-13 87.74 85.2 87.38 86.02 6739800.0 85.44
2020-05-12 91.67 88.15 91.53 88.26 5622600.0 87.67
2020-05-11 91.42 89.14 89.45 90.93 4937600.0 90.32
2020-05-08 90.64 89.59 90.11 90.46 5489400.0 89.85
2020-05-07 90.24 88.38 89.4 88.56 4565900.0 87.97
2020-05-06 88.69 87.43 88.05 88.44 7342300.0 87.85
2020-05-05 88.53 86.03 86.54 87.2 6321500.0 86.62
2020-05-04 85.8 84.31 84.68 85.75 6348900.0 85.18
2020-05-01 86.11 84.81 85.67 85.54 6151200.0 84.97
2020-04-30 88.0 86.51 87.0 87.18 9371400.0 86.6
2020-04-29 91.39 87.83 90.0 88.07 9461400.0 87.48
2020-04-28 90.71 88.63 90.55 88.8 5145400.0 88.21
2020-04-27 89.87 87.31 88.38 89.37 6875100.0 88.77
2020-04-24 89.12 87.65 88.89 88.37 4450100.0 87.78
2020-04-23 89.53 87.26 88.94 87.35 5343500.0 86.77
2020-04-22 89.44 86.42 86.98 88.77 6463900.0 88.18
2020-04-21 86.9 85.09 85.99 85.2 6597000.0 84.63
2020-04-20 89.44 87.52 88.43 87.9 7244400.0 87.31
2020-04-17 90.25 88.36 89.0 89.91 8111400.0 89.31
2020-04-16 86.53 84.55 85.43 86.3 9373800.0 85.72
2020-04-15 85.88 83.71 84.87 85.04 8053900.0 84.47
2020-04-14 87.77 85.48 85.95 87.47 6397200.0 86.88
2020-04-13 85.99 84.14 85.8 84.46 5077600.0 83.89
2020-04-09 87.39 85.16 86.69 86.79 7773600.0 86.21
2020-04-08 85.77 83.61 84.7 85.3 6642700.0 84.73
2020-04-07 88.87 84.03 88.7 84.16 10468100.0 83.6
2020-04-06 85.04 81.21 81.91 84.63 11266500.0 84.06
2020-04-03 79.79 77.91 79.36 78.86 8476900.0 78.33
2020-04-02 81.6 77.16 79.0 80.14 12731300.0 79.6
2020-04-01 81.18 78.53 79.49 79.23 9771300.0 78.7
2020-03-31 85.73 82.4 85.13 82.74 9610100.0 82.19
2020-03-30 85.96 81.5 84.0 85.38 10960100.0 84.81
2020-03-27 85.74 79.51 81.7 83.23 14183400.0 82.67
2020-03-26 86.86 80.01 80.17 84.3 17200800.0 83.74
2020-03-25 83.49 76.2 80.11 79.01 27053200.0 78.48
2020-03-24 72.66 64.0 65.7 72.33 18849500.0 71.85
2020-03-23 66.88 60.58 65.0 62.8 17690000.0 62.38
2020-03-20 74.06 67.2 71.51 67.45 15761900.0 67.0
2020-03-19 72.71 64.15 67.04 70.34 16177200.0 69.87
2020-03-18 68.33 60.0 64.79 68.04 19498800.0 67.58
2020-03-17 73.33 62.4 67.51 69.84 17122100.0 69.37
2020-03-16 72.97 63.37 65.28 66.79 17976700.0 66.34
2020-03-13 78.2 71.76 78.2 75.58 21859600.0 75.07
2020-03-12 78.49 73.0 78.23 74.2 21534800.0 73.7
2020-03-11 84.63 82.07 84.0 84.0 16172000.0 83.44
2020-03-10 88.4 82.88 86.69 88.3 12755900.0 87.71
2020-03-09 86.74 80.92 81.89 84.11 13272700.0 83.55
2020-03-06 89.39 85.88 88.36 88.36 12336400.0 87.77
2020-03-05 91.68 89.94 91.26 90.58 8851100.0 89.97
2020-03-04 93.82 90.84 92.08 93.79 6904400.0 93.16
2020-03-03 94.98 90.57 92.74 90.93 14767600.0 90.32
2020-03-02 93.14 87.91 89.6 92.68 14102000.0 92.06
2020-02-28 89.47 85.15 86.03 89.38 16565700.0 88.78
2020-02-27 93.06 88.5 90.0 88.55 12825700.0 87.71
2020-02-26 94.65 91.99 93.08 92.0 9308400.0 91.13
2020-02-25 96.76 92.62 96.35 92.9 9602100.0 92.02
2020-02-24 97.07 95.25 95.54 95.91 8364200.0 95.0
2020-02-21 102.08 99.63 102.0 100.25 5750900.0 99.3
2020-02-20 102.63 100.55 102.46 102.53 6427600.0 101.56
2020-02-19 103.39 102.43 102.66 102.46 6200500.0 101.49
2020-02-18 103.38 101.61 103.0 102.0 4916200.0 101.04