UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,339.30 -7.10 (-0.30%) DOW
38,478.85 +238.87 (+0.62%) Bitcoin GBP
53,580.18 +279.70 (+0.52%)
NIKE, Inc. (NKE.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 03:31PM ART. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8,400.00 | 8,400.00 | 8,200.00 | 8,269.50 | 8,269.50 | 3,889 |
| 22 Apr 2024 | 8,420.00 | 8,420.00 | 8,020.00 | 8,362.00 | 8,362.00 | 9,640 |
| 19 Apr 2024 | 8,500.00 | 8,539.50 | 8,397.00 | 8,454.00 | 8,454.00 | 12,250 |
| 18 Apr 2024 | 8,689.50 | 8,689.50 | 8,320.00 | 8,600.00 | 8,600.00 | 8,026 |
| 17 Apr 2024 | 8,428.00 | 8,538.00 | 8,300.00 | 8,410.00 | 8,410.00 | 9,738 |
| 16 Apr 2024 | 8,400.00 | 8,447.50 | 8,156.00 | 8,394.50 | 8,394.50 | 11,773 |
| 15 Apr 2024 | 8,101.00 | 8,387.00 | 8,101.00 | 8,333.00 | 8,333.00 | 10,718 |
| 12 Apr 2024 | 8,055.50 | 8,149.00 | 7,992.50 | 8,047.50 | 8,047.50 | 13,235 |
| 11 Apr 2024 | 7,899.00 | 8,105.00 | 7,899.00 | 8,070.00 | 8,070.00 | 959 |
| 10 Apr 2024 | 8,000.00 | 8,000.00 | 7,730.00 | 7,775.00 | 7,775.00 | 13,314 |
| 09 Apr 2024 | 7,831.00 | 7,954.50 | 7,730.50 | 7,934.50 | 7,934.50 | 17,665 |
| 08 Apr 2024 | 7,788.00 | 7,919.50 | 7,713.00 | 7,801.00 | 7,801.00 | 19,821 |
| 05 Apr 2024 | 7,848.00 | 7,955.00 | 7,650.00 | 7,787.00 | 7,787.00 | 24,053 |
| 04 Apr 2024 | 8,090.00 | 8,195.50 | 7,815.50 | 7,876.50 | 7,876.50 | 24,411 |
| 03 Apr 2024 | 8,445.00 | 8,445.00 | 8,060.00 | 8,080.00 | 8,080.00 | 16,328 |
| 27 Mar 2024 | 8,475.00 | 8,559.00 | 8,415.00 | 8,508.00 | 8,508.00 | 21,539 |
| 26 Mar 2024 | 8,469.00 | 8,594.50 | 8,325.00 | 8,482.50 | 8,482.50 | 16,424 |
| 25 Mar 2024 | 8,610.00 | 8,679.00 | 8,403.00 | 8,457.50 | 8,457.50 | 23,978 |
| 22 Mar 2024 | 8,752.00 | 8,752.00 | 8,150.00 | 8,600.50 | 8,600.50 | 119,715 |
| 21 Mar 2024 | 9,190.00 | 9,382.50 | 9,190.00 | 9,258.50 | 9,258.50 | 19,673 |
| 20 Mar 2024 | 9,300.00 | 9,300.00 | 9,000.50 | 9,192.00 | 9,192.00 | 10,493 |
| 19 Mar 2024 | 8,860.00 | 9,052.50 | 8,831.00 | 9,018.00 | 9,018.00 | 6,051 |
| 18 Mar 2024 | 9,000.00 | 9,000.00 | 8,785.00 | 8,859.00 | 8,859.00 | 10,372 |
| 15 Mar 2024 | 8,900.00 | 8,955.00 | 8,720.00 | 8,922.50 | 8,922.50 | 14,888 |
| 14 Mar 2024 | 8,928.00 | 9,004.00 | 8,822.00 | 8,847.00 | 8,847.00 | 20,322 |
| 13 Mar 2024 | 9,158.50 | 9,216.00 | 8,861.00 | 8,928.00 | 8,928.00 | 13,675 |
| 12 Mar 2024 | 8,660.00 | 9,210.50 | 8,585.00 | 8,977.00 | 8,977.00 | 8,225 |
| 11 Mar 2024 | 8,708.00 | 8,836.50 | 8,610.00 | 8,652.50 | 8,652.50 | 11,130 |
| 08 Mar 2024 | 8,370.00 | 8,691.00 | 8,349.50 | 8,645.00 | 8,645.00 | 8,211 |
| 07 Mar 2024 | 8,281.00 | 8,485.50 | 8,277.50 | 8,375.00 | 8,375.00 | 8,181 |
| 06 Mar 2024 | 8,570.00 | 8,787.00 | 8,171.50 | 8,278.50 | 8,278.50 | 11,538 |
| 05 Mar 2024 | 8,872.00 | 8,872.00 | 8,534.50 | 8,560.00 | 8,560.00 | 9,534 |
| 04 Mar 2024 | 9,250.00 | 9,253.00 | 8,738.00 | 8,867.00 | 8,867.00 | 10,907 |
| 01 Mar 2024 | 9,350.00 | 9,670.00 | 9,100.50 | 9,257.50 | 9,257.50 | 11,329 |
| 01 Mar 2024 | 0.030833 Dividend | |||||
| 29 Feb 2024 | 9,283.00 | 9,580.00 | 9,215.50 | 9,291.00 | 9,290.97 | 11,185 |
| 28 Feb 2024 | 9,460.50 | 9,660.00 | 9,200.00 | 9,308.00 | 9,307.97 | 9,873 |
| 27 Feb 2024 | 9,548.00 | 9,710.00 | 9,460.00 | 9,506.00 | 9,505.97 | 5,285 |
| 26 Feb 2024 | 10,180.00 | 10,180.00 | 9,386.00 | 9,551.00 | 9,550.97 | 5,356 |
| 23 Feb 2024 | 9,890.00 | 9,890.00 | 9,407.00 | 9,792.00 | 9,791.97 | 5,402 |
| 22 Feb 2024 | 9,500.00 | 9,965.50 | 9,400.00 | 9,510.00 | 9,509.97 | 5,702 |
| 21 Feb 2024 | 9,600.00 | 9,950.00 | 9,450.00 | 9,771.00 | 9,770.97 | 7,962 |
| 20 Feb 2024 | 9,945.00 | 10,009.50 | 9,454.50 | 9,712.50 | 9,712.47 | 17,648 |
| 19 Feb 2024 | 9,890.00 | 10,000.50 | 9,276.50 | 9,951.00 | 9,950.97 | 3,364 |
| 16 Feb 2024 | 10,200.00 | 10,200.00 | 9,260.50 | 9,599.00 | 9,598.97 | 8,784 |
| 15 Feb 2024 | 10,396.00 | 10,717.50 | 10,100.00 | 10,205.00 | 10,204.97 | 6,973 |
| 14 Feb 2024 | 10,928.50 | 10,971.50 | 10,183.00 | 10,407.50 | 10,407.46 | 14,321 |
| 09 Feb 2024 | 10,910.00 | 11,169.50 | 10,715.00 | 10,759.50 | 10,759.46 | 10,737 |
| 08 Feb 2024 | 11,085.00 | 11,217.00 | 10,791.00 | 10,841.50 | 10,841.46 | 31,521 |
| 07 Feb 2024 | 10,750.00 | 11,170.00 | 10,616.00 | 10,987.50 | 10,987.46 | 34,132 |
| 06 Feb 2024 | 10,820.00 | 11,049.50 | 10,602.00 | 10,663.00 | 10,662.96 | 8,546 |
| 05 Feb 2024 | 11,000.00 | 11,100.00 | 10,596.00 | 10,749.00 | 10,748.96 | 10,188 |
| 02 Feb 2024 | 11,000.00 | 11,293.00 | 10,730.00 | 10,876.50 | 10,876.46 | 20,424 |
| 01 Feb 2024 | 10,800.00 | 11,050.00 | 10,534.00 | 10,916.50 | 10,916.46 | 27,608 |
| 31 Jan 2024 | 11,131.50 | 11,199.00 | 10,410.00 | 10,622.00 | 10,621.96 | 19,764 |
| 30 Jan 2024 | 11,000.00 | 11,150.00 | 10,815.00 | 11,016.00 | 11,015.96 | 10,681 |
| 29 Jan 2024 | 10,542.00 | 10,980.00 | 10,500.00 | 10,924.00 | 10,923.96 | 6,416 |
| 26 Jan 2024 | 10,751.00 | 10,961.50 | 10,500.00 | 10,647.50 | 10,647.46 | 7,479 |
| 25 Jan 2024 | 10,951.00 | 11,375.50 | 10,659.00 | 10,751.00 | 10,750.96 | 10,363 |
| 24 Jan 2024 | 11,010.00 | 11,187.00 | 10,502.00 | 10,969.50 | 10,969.46 | 10,863 |
| 23 Jan 2024 | 11,000.00 | 11,319.50 | 10,600.00 | 10,933.00 | 10,932.96 | 4,608 |
| 22 Jan 2024 | 11,127.00 | 11,150.00 | 10,836.00 | 10,939.50 | 10,939.46 | 9,373 |
| 19 Jan 2024 | 10,800.00 | 11,212.00 | 10,643.50 | 11,108.00 | 11,107.96 | 9,325 |
| 18 Jan 2024 | 10,605.50 | 11,079.00 | 10,605.50 | 10,793.00 | 10,792.96 | 8,015 |
| 17 Jan 2024 | 10,330.00 | 10,800.00 | 10,200.00 | 10,651.50 | 10,651.46 | 9,161 |
| 16 Jan 2024 | 10,250.00 | 10,448.50 | 9,920.00 | 10,271.50 | 10,271.47 | 8,563 |
| 15 Jan 2024 | 9,940.00 | 10,299.00 | 9,500.00 | 10,209.00 | 10,208.97 | 3,324 |
| 12 Jan 2024 | 10,210.00 | 10,499.00 | 9,753.00 | 9,931.00 | 9,930.97 | 9,819 |
| 11 Jan 2024 | 10,400.00 | 10,500.00 | 10,029.00 | 10,230.50 | 10,230.47 | 9,814 |
| 10 Jan 2024 | 10,327.00 | 10,799.50 | 10,037.50 | 10,201.50 | 10,201.47 | 9,775 |
| 09 Jan 2024 | 10,450.00 | 10,673.00 | 10,185.00 | 10,287.00 | 10,286.97 | 12,267 |
| 08 Jan 2024 | 9,799.00 | 10,440.00 | 9,757.00 | 10,381.00 | 10,380.97 | 17,137 |
| 05 Jan 2024 | 9,400.00 | 9,798.00 | 9,250.00 | 9,756.00 | 9,755.97 | 13,192 |
| 04 Jan 2024 | 9,149.00 | 9,357.50 | 8,800.00 | 9,294.00 | 9,293.97 | 18,372 |
| 03 Jan 2024 | 8,910.00 | 9,172.00 | 8,560.00 | 9,145.00 | 9,144.97 | 12,314 |
| 02 Jan 2024 | 8,920.00 | 9,000.00 | 8,554.00 | 8,863.50 | 8,863.47 | 7,012 |
| 29 Dec 2023 | 8,873.00 | 9,000.00 | 8,504.50 | 8,778.50 | 8,778.47 | 17,865 |
| 28 Dec 2023 | 7,800.00 | 8,654.50 | 7,800.00 | 8,585.50 | 8,585.47 | 11,046 |
| 27 Dec 2023 | 8,290.00 | 8,290.00 | 7,767.00 | 7,783.00 | 7,782.97 | 15,894 |
| 26 Dec 2023 | 8,530.00 | 8,760.00 | 8,027.00 | 8,174.00 | 8,173.97 | 14,607 |
| 22 Dec 2023 | 9,166.00 | 9,166.00 | 8,300.00 | 8,520.50 | 8,520.47 | 23,176 |
| 21 Dec 2023 | 9,700.00 | 10,000.00 | 9,416.50 | 9,648.00 | 9,647.97 | 15,247 |
| 20 Dec 2023 | 9,640.00 | 9,956.00 | 9,379.00 | 9,625.00 | 9,624.97 | 5,339 |
| 19 Dec 2023 | 9,600.00 | 9,990.00 | 9,450.00 | 9,649.50 | 9,649.47 | 9,022 |
| 18 Dec 2023 | 10,425.00 | 10,425.00 | 9,386.00 | 9,596.50 | 9,596.47 | 9,248 |
| 15 Dec 2023 | 10,301.00 | 10,357.50 | 9,653.00 | 10,124.00 | 10,123.97 | 10,091 |
| 14 Dec 2023 | 10,120.00 | 10,710.00 | 9,800.00 | 10,276.00 | 10,275.97 | 8,320 |
| 13 Dec 2023 | 11,000.00 | 11,570.00 | 9,570.00 | 10,153.00 | 10,152.97 | 9,101 |
| 12 Dec 2023 | 10,000.00 | 11,066.00 | 9,849.50 | 10,379.50 | 10,379.47 | 9,599 |
| 11 Dec 2023 | 9,635.00 | 10,780.00 | 9,515.00 | 9,971.00 | 9,970.97 | 13,629 |
| 07 Dec 2023 | 9,194.50 | 9,658.50 | 8,952.00 | 9,531.00 | 9,530.97 | 21,621 |
| 06 Dec 2023 | 8,900.00 | 9,269.50 | 8,679.50 | 9,142.00 | 9,141.97 | 6,231 |
| 05 Dec 2023 | 8,559.00 | 8,920.00 | 8,000.50 | 8,784.00 | 8,783.97 | 7,484 |
| 04 Dec 2023 | 8,595.00 | 9,120.00 | 8,300.00 | 8,559.50 | 8,559.47 | 6,570 |
| 01 Dec 2023 | 7,701.00 | 8,727.00 | 7,701.00 | 8,564.00 | 8,563.97 | 7,875 |
| 01 Dec 2023 | 0.030833 Dividend | |||||
| 30 Nov 2023 | 7,800.00 | 7,895.00 | 7,283.50 | 7,889.00 | 7,888.94 | 5,860 |
| 29 Nov 2023 | 7,700.00 | 8,164.50 | 7,453.00 | 7,625.50 | 7,625.44 | 6,393 |
| 28 Nov 2023 | 7,850.00 | 8,450.00 | 7,212.00 | 7,688.50 | 7,688.44 | 3,899 |
| 27 Nov 2023 | 8,250.50 | 8,400.00 | 7,234.50 | 7,706.00 | 7,705.94 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.