Stockscreener 앱 받기
0.21%
시간 외 거래:
Nike Inc 주식 (NKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $78.00 | $74.86 | $3.14 | 47,224,133.0 | -0.21% |
| 2024-12-19 | $77.94 | $76.43 | $1.51 | 20,483,603.0 | +0.26% |
| 2024-12-18 | $79.00 | $76.84 | $2.16 | 13,598,664.0 | -1.41% |
| 2024-12-17 | $78.77 | $77.25 | $1.52 | 12,178,277.0 | +1.04% |
| 2024-12-16 | $79.02 | $76.66 | $2.36 | 12,548,486.0 | -0.06% |
| 2024-12-13 | $77.83 | $76.77 | $1.06 | 7,887,869.0 | -0.91% |
| 2024-12-12 | $79.37 | $77.86 | $1.52 | 6,863,416.0 | -1.13% |
| 2024-12-11 | $78.98 | $76.31 | $2.67 | 10,702,351.0 | +2.75% |
| 2024-12-10 | $78.08 | $76.62 | $1.46 | 11,281,184.0 | -1.16% |
| 2024-12-09 | $79.45 | $77.52 | $1.93 | 11,751,995.0 | -1.58% |
| 2024-12-06 | $81.18 | $78.84 | $2.34 | 12,603,524.0 | +0.39% |
| 2024-12-05 | $78.90 | $78.10 | $0.80 | 8,322,686.0 | +0.27% |
| 2024-12-04 | $78.51 | $77.10 | $1.41 | 12,903,616.0 | -0.62% |
| 2024-12-03 | $79.40 | $77.61 | $1.79 | 9,124,923.0 | -0.29% |
| 2024-12-02 | $79.10 | $77.20 | $1.90 | 9,432,055.0 | +0.41% |
| 2024-11-29 | $79.18 | $78.03 | $1.15 | 6,612,654.0 | +0.55% |
| 2024-11-27 | $79.05 | $77.59 | $1.45 | 7,791,292.0 | +0.94% |
| 2024-11-26 | $78.90 | $77.57 | $1.33 | 8,312,794.0 | -2.08% |
| 2024-11-25 | $79.86 | $78.41 | $1.45 | 17,429,266.0 | +2.40% |
| 2024-11-22 | $77.50 | $75.83 | $1.67 | 11,988,208.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $81.18 | $74.86 | $6.32 | 254,130,915.0 | -2.32% |
| 2024-11 | $79.86 | $72.71 | $7.15 | 198,365,454.0 | +2.13% |
| 2024-10 | $89.64 | $75.20 | $14.44 | 254,347,111.0 | -12.75% |
| 2024-09 | $90.62 | $76.74 | $13.88 | 245,205,692.0 | +6.10% |
| 2024-08 | $85.43 | $70.75 | $14.68 | 240,451,826.0 | +11.30% |
| 2024-07 | $77.06 | $70.91 | $6.15 | 387,460,543.0 | -0.68% |
| 2024-06 | $98.04 | $74.55 | $23.49 | 289,778,171.0 | -20.70% |
| 2024-05 | $95.07 | $90.09 | $4.98 | 188,546,696.0 | +3.02% |
| 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% |
2.77%
자본화:
|
볼륨(24시간):