STOCKS END HIGHER AHEAD OF KEY U.S. INFLATION PRINT

Economists expect the print will show prices on a "core" basis rose 0.1% last month

Nike Inc (NKE.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

87.70

-1.29

(-1.45%)

At close: 03:51PM CEST

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	88.24	88.24	87.70	87.70	87.70	25
Jun 26, 2024	88.68	88.99	88.68	88.99	88.99	140
Jun 25, 2024	90.84	90.84	90.84	90.84	90.84	-
Jun 24, 2024	90.59	91.02	90.59	91.02	91.02	22
Jun 21, 2024	89.01	90.52	89.01	90.52	90.52	158
Jun 20, 2024	88.44	88.80	88.44	88.80	88.80	100
Jun 19, 2024	88.44	88.44	88.44	88.44	88.44	-
Jun 18, 2024	88.51	88.51	88.46	88.46	88.46	72
Jun 17, 2024	87.44	87.44	87.25	87.25	87.25	468
Jun 14, 2024	87.81	87.81	87.81	87.81	87.81	-
Jun 13, 2024	87.15	87.15	87.15	87.15	87.15	-
Jun 12, 2024	89.21	89.21	89.21	89.21	89.21	-
Jun 11, 2024	88.91	88.91	88.48	88.48	88.48	46
Jun 10, 2024	89.99	89.99	89.74	89.74	89.74	75
Jun 07, 2024	87.77	90.11	87.77	90.11	90.11	26
Jun 06, 2024	86.50	86.50	86.50	86.50	86.50	-
Jun 05, 2024	87.31	87.31	86.50	86.50	86.50	25
Jun 04, 2024	86.52	87.00	86.52	87.00	87.00	770
Jun 03, 2024	88.10	88.10	86.52	86.52	86.52	59
Jun 03, 2024	0.37 Dividend
May 31, 2024	86.17	86.20	85.90	85.90	85.53	60
May 30, 2024	84.64	86.05	84.64	85.94	85.57	407
May 29, 2024	84.51	84.64	84.51	84.64	84.28	14
May 28, 2024	84.51	84.51	84.51	84.51	84.15	-
May 27, 2024	85.07	85.07	84.51	84.51	84.15	79
May 24, 2024	84.88	84.88	84.88	84.88	84.51	-
May 23, 2024	85.31	85.31	85.31	85.31	84.94	-
May 22, 2024	85.31	85.31	85.31	85.31	84.94	-
May 21, 2024	84.79	84.79	84.31	84.31	83.95	8
May 20, 2024	84.91	84.91	84.91	84.91	84.54	-
May 17, 2024	84.47	84.56	84.47	84.56	84.20	2
May 16, 2024	84.01	84.47	84.01	84.47	84.11	55
May 15, 2024	86.09	86.09	83.69	83.69	83.33	15
May 14, 2024	85.69	86.19	85.69	86.19	85.82	45
May 13, 2024	84.74	85.25	84.74	85.25	84.88	204
May 10, 2024	86.92	86.92	86.92	86.92	86.55	-
May 09, 2024	86.84	87.07	86.84	86.92	86.55	181
May 08, 2024	87.06	87.06	86.34	86.73	86.36	35
May 07, 2024	86.41	86.41	86.41	86.41	86.04	-
May 06, 2024	85.97	85.97	85.97	85.97	85.60	-
May 03, 2024	86.33	86.33	86.33	86.33	85.96	-
May 02, 2024	85.20	86.03	84.66	86.03	85.66	43
Apr 30, 2024	87.88	87.88	87.08	87.08	86.70	25
Apr 29, 2024	87.81	88.10	87.81	87.88	87.50	452
Apr 26, 2024	87.51	87.51	87.51	87.51	87.13	-
Apr 25, 2024	88.24	88.24	86.55	86.55	86.18	54
Apr 24, 2024	88.24	88.24	88.24	88.24	87.86	-
Apr 23, 2024	88.65	88.65	88.38	88.38	88.00	56
Apr 22, 2024	89.14	89.14	89.14	89.14	88.76	-
Apr 19, 2024	89.26	89.87	89.26	89.87	89.48	13
Apr 18, 2024	88.85	89.26	88.85	89.26	88.88	5
Apr 17, 2024	88.23	88.85	88.23	88.85	88.47	12
Apr 16, 2024	87.61	88.23	86.25	88.23	87.85	71
Apr 15, 2024	86.25	87.70	86.25	87.61	87.23	209
Apr 12, 2024	86.01	86.80	86.01	86.14	85.77	65
Apr 11, 2024	83.09	86.01	83.09	86.01	85.64	1,010
Apr 10, 2024	83.64	83.99	83.17	83.17	82.81	32
Apr 09, 2024	82.73	83.25	82.73	83.25	82.89	200
Apr 08, 2024	82.49	82.72	82.22	82.72	82.36	9
Apr 05, 2024	82.35	83.24	82.35	82.90	82.54	25
Apr 04, 2024	83.49	83.59	82.35	82.35	82.00	141
Apr 03, 2024	84.47	84.75	83.49	83.49	83.13	112
Apr 02, 2024	86.69	86.69	84.47	84.47	84.11	35
Mar 28, 2024	86.80	87.54	86.72	87.03	86.66	322
Mar 27, 2024	85.99	86.79	85.75	86.79	86.42	200
Mar 26, 2024	86.64	86.64	85.85	85.85	85.48	1,211
Mar 25, 2024	87.20	87.20	85.79	86.44	86.07	213
Mar 22, 2024	87.79	87.93	86.23	87.00	86.63	1,591
Mar 21, 2024	92.01	95.72	92.01	95.72	95.31	175
Mar 20, 2024	91.81	91.82	91.81	91.82	91.42	100
Mar 19, 2024	90.95	90.95	90.95	90.95	90.56	-
Mar 18, 2024	91.39	91.39	90.95	90.95	90.56	5
Mar 15, 2024	92.31	92.31	91.39	91.39	91.00	21
Mar 14, 2024	92.95	92.95	92.31	92.31	91.91	30
Mar 13, 2024	91.53	92.76	91.53	92.76	92.36	170
Mar 12, 2024	92.40	92.40	91.38	91.38	90.99	5
Mar 11, 2024	90.53	90.53	90.53	90.53	90.14	-
Mar 08, 2024	89.70	90.53	89.70	90.53	90.14	3
Mar 07, 2024	89.74	89.74	89.74	89.74	89.35	55
Mar 06, 2024	90.79	90.79	90.79	90.79	90.40	-
Mar 05, 2024	91.80	91.80	91.80	91.80	91.40	-
Mar 04, 2024	93.52	93.52	91.36	91.36	90.97	54
Mar 01, 2024	96.33	96.33	95.83	95.83	95.42	130
Mar 01, 2024	0.37 Dividend
Feb 29, 2024	96.42	96.42	96.42	96.42	95.64	-
Feb 28, 2024	96.77	97.17	96.77	97.17	96.38	30
Feb 27, 2024	96.55	96.56	96.55	96.56	95.78	1
Feb 26, 2024	97.28	97.28	97.28	97.28	96.49	-
Feb 23, 2024	97.28	97.28	97.28	97.28	96.49	-
Feb 22, 2024	97.08	97.64	97.08	97.64	96.85	30
Feb 21, 2024	95.79	95.79	95.79	95.79	95.01	-
Feb 20, 2024	95.79	95.79	95.79	95.79	95.01	-
Feb 19, 2024	95.79	95.79	95.79	95.79	95.01	-
Feb 16, 2024	98.02	98.02	96.67	96.68	95.89	68
Feb 15, 2024	99.11	99.52	99.11	99.52	98.71	100
Feb 14, 2024	98.29	99.11	98.29	99.11	98.30	55
Feb 13, 2024	99.21	99.21	98.29	98.29	97.49	50
Feb 12, 2024	96.51	96.51	96.51	96.51	95.73	-
Feb 09, 2024	96.06	96.47	96.06	96.32	95.54	4
Feb 08, 2024	96.57	96.57	96.06	96.06	95.28	54
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7302+0.0003(+0.04%)

CRUDE OIL81.86+0.96(+1.19%)

Bitcoin CAD84,177.35+876.64(+1.05%)

STOCKS END HIGHER AHEAD OF KEY U.S. INFLATION PRINT

Nike Inc (NKE.MU)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7302
+0.0003(+0.04%)

CRUDE OIL
81.86
+0.96(+1.19%)

Bitcoin CAD
84,177.35
+876.64(+1.05%)