Stockscreener 앱 받기
0.11%
시간 외 거래:
Nike, Inc. 주식 (NKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $92.84 | $91.53 | $1.31 | 12,616,259.0 | +0.11% |
| 2024-05-15 | $92.62 | $90.85 | $1.77 | 15,549,864.0 | -1.21% |
| 2024-05-14 | $94.34 | $92.60 | $1.74 | 7,580,949.0 | +0.08% |
| 2024-05-13 | $92.77 | $91.15 | $1.62 | 8,027,896.0 | +1.96% |
| 2024-05-10 | $93.14 | $90.88 | $2.26 | 10,493,265.0 | -2.62% |
| 2024-05-09 | $93.98 | $93.01 | $0.97 | 6,189,592.0 | -0.21% |
| 2024-05-08 | $93.64 | $92.73 | $0.91 | 4,495,046.0 | -0.20% |
| 2024-05-07 | $94.31 | $93.21 | $1.11 | 6,769,335.0 | +0.45% |
| 2024-05-06 | $93.37 | $92.48 | $0.89 | 6,653,001.0 | +1.31% |
| 2024-05-03 | $93.65 | $91.87 | $1.78 | 5,615,434.0 | -0.28% |
| 2024-05-02 | $92.45 | $90.91 | $1.54 | 7,207,741.0 | +2.29% |
| 2024-05-01 | $91.87 | $90.09 | $1.78 | 9,483,100.0 | -2.08% |
| 2024-04-30 | $93.51 | $92.25 | $1.26 | 6,421,431.0 | -1.91% |
| 2024-04-29 | $94.89 | $93.70 | $1.19 | 4,936,189.0 | -0.06% |
| 2024-04-26 | $95.42 | $93.91 | $1.51 | 5,853,354.0 | +0.19% |
| 2024-04-25 | $94.79 | $92.44 | $2.35 | 5,047,233.0 | -0.74% |
| 2024-04-24 | $95.19 | $94.10 | $1.09 | 6,295,734.0 | +0.66% |
| 2024-04-23 | $94.72 | $93.91 | $0.81 | 6,437,341.0 | -0.18% |
| 2024-04-22 | $95.06 | $93.85 | $1.21 | 8,405,363.0 | -0.36% |
| 2024-04-19 | $96.22 | $94.49 | $1.73 | 10,735,631.0 | -1.26% |
| 2024-04-18 | $95.88 | $94.53 | $1.35 | 9,316,825.0 | +0.95% |
| 2024-04-17 | $95.07 | $93.66 | $1.41 | 10,050,433.0 | +1.55% |
Nike, Inc. 주식 (NKE) 연도별 가격 이력
이 심층 분석에서는 Nike, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nike, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nike, Inc. 주식 (NKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $94.34 | $90.09 | $4.25 | 113,297,741.0 | -0.53% |
| 2024-04 | $96.22 | $88.77 | $7.45 | 195,780,882.0 | -1.83% |
| 2024-03 | $103.9 | $91.72 | $12.22 | 223,731,627.0 | -9.57% |
| 2024-02 | $107.4 | $99.05 | $8.38 | 157,907,894.0 | +2.36% |
| 2024-01 | $107.8 | $99.67 | $8.18 | 188,006,586.0 | -6.48% |
Nike, Inc. 주식 (NKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $123.4 | $106.8 | $16.58 | 213,559,666.0 | -1.54% |
| 2023-11 | $112.2 | $99.97 | $12.18 | 153,828,095.0 | +7.30% |
| 2023-10 | $105.7 | $93.73 | $11.92 | 191,482,534.0 | +7.48% |
| 2023-09 | $103.0 | $88.66 | $14.30 | 190,055,021.0 | -5.99% |
| 2023-08 | $112.0 | $96.55 | $15.41 | 159,282,197.0 | -7.86% |
| 2023-07 | $111.3 | $103.7 | $7.63 | 135,123,168.0 | +0.02% |
| 2023-06 | $114.8 | $102.9 | $11.86 | 212,031,045.0 | +4.85% |
| 2023-05 | $128.7 | $104.8 | $23.85 | 163,845,552.0 | -16.93% |
| 2023-04 | $127.5 | $117.8 | $9.64 | 81,631,553.0 | +3.33% |
| 2023-03 | $126.1 | $115.8 | $10.27 | 156,803,666.0 | +3.24% |
| 2023-02 | $131.3 | $117.3 | $13.97 | 101,187,368.0 | -6.71% |
| 2023-01 | $129.2 | $112.4 | $16.87 | 134,972,901.0 | +8.82% |
Nike, Inc. 주식 (NKE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $119.2 | $101.7 | $17.50 | 194,074,178.0 | +6.67% |
| 2022-11 | $109.7 | $88.72 | $20.97 | 157,348,052.0 | +18.35% |
| 2022-10 | $94.35 | $82.22 | $12.13 | 200,875,423.0 | +11.50% |
| 2022-09 | $113.4 | $82.50 | $30.86 | 206,299,726.0 | -21.92% |
| 2022-08 | $118.5 | $105.8 | $12.66 | 127,374,571.0 | -7.37% |
| 2022-07 | $115.2 | $99.53 | $15.67 | 126,824,353.0 | +12.45% |
| 2022-06 | $123.8 | $100.8 | $23.04 | 165,374,798.0 | -14.01% |
| 2022-05 | $126.2 | $103.5 | $22.74 | 161,912,362.0 | -4.69% |
| 2022-04 | $139.1 | $120.5 | $18.66 | 128,174,440.0 | -7.33% |
| 2022-03 | $139.9 | $116.8 | $23.11 | 200,926,617.0 | -1.46% |
| 2022-02 | $149.7 | $130.9 | $18.75 | 115,378,877.0 | -7.78% |
| 2022-01 | $167.9 | $139.6 | $28.35 | 129,214,813.0 | -11.16% |
2.00%
0.60%
자본화:
|
볼륨(24시간):