Mail

0QZ6.IL - NIKE, Inc.

IOB - IOB Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	108.42	108.82	107.14	114.16	114.16	4,618
26 May 2023	107.04	108.40	107.00	114.16	114.16	5,795
25 May 2023	108.31	108.79	107.79	114.16	114.16	10,363
24 May 2023	108.86	109.10	107.21	114.16	114.16	11,582
23 May 2023	109.57	110.97	108.63	114.16	114.16	1,651,328
22 May 2023	112.76	112.85	110.36	114.16	114.16	8,810
19 May 2023	114.80	115.45	113.23	114.16	114.16	16,850
18 May 2023	116.58	118.81	116.58	114.16	114.16	18,869
17 May 2023	116.38	117.04	115.20	114.16	114.16	12,852
16 May 2023	117.50	117.74	116.15	114.16	114.16	10,690
15 May 2023	119.70	119.94	118.05	114.16	114.16	347,432
12 May 2023	120.95	122.22	119.42	114.16	114.16	77,116
11 May 2023	123.51	123.74	122.11	114.16	114.16	22,023
10 May 2023	126.27	126.32	122.32	114.16	114.16	4,615
09 May 2023	125.27	126.88	124.22	114.16	114.16	102,970
05 May 2023	126.14	126.62	125.35	114.16	114.16	3,517
04 May 2023	125.16	125.16	122.93	114.16	114.16	348,227
03 May 2023	125.49	127.50	123.69	114.16	114.16	19,419
02 May 2023	126.96	127.92	125.20	114.16	114.16	2,022,629
28 Apr 2023	125.15	126.96	125.01	114.16	114.16	3,981
27 Apr 2023	124.41	125.32	123.15	114.16	114.16	377,841
26 Apr 2023	124.80	124.84	123.39	114.16	114.16	3,555
25 Apr 2023	126.50	126.66	124.08	114.16	114.16	6,017
24 Apr 2023	125.81	126.24	125.18	114.16	114.16	4,954
21 Apr 2023	124.26	125.46	123.62	114.16	114.16	19,210
20 Apr 2023	124.83	125.62	124.45	114.16	114.16	3,269
19 Apr 2023	125.67	126.00	124.97	114.16	114.16	8,115
18 Apr 2023	127.16	127.26	125.06	114.16	114.16	25,537
17 Apr 2023	126.03	126.47	125.19	114.16	114.16	3,119
14 Apr 2023	127.00	127.41	125.56	114.16	114.16	6,567
13 Apr 2023	124.57	126.31	124.53	114.16	114.16	12,755
12 Apr 2023	124.65	124.76	123.36	114.16	114.16	8,061
11 Apr 2023	122.13	123.36	121.91	114.16	114.16	88,547
06 Apr 2023	119.43	120.39	117.87	114.16	114.16	6,176
05 Apr 2023	123.00	123.24	120.68	114.16	114.16	6,227
04 Apr 2023	121.38	123.65	121.38	114.16	114.16	4,639
03 Apr 2023	122.85	122.85	120.92	114.16	114.16	94,178
31 Mar 2023	120.85	121.69	120.82	114.16	114.16	5,272
30 Mar 2023	121.19	121.42	119.43	114.16	114.16	6,212
29 Mar 2023	118.77	119.99	118.54	114.16	114.16	4,085
28 Mar 2023	118.44	118.44	116.87	114.16	114.16	9,532
27 Mar 2023	121.02	121.02	117.72	114.16	114.16	6,264
24 Mar 2023	120.23	120.68	119.31	114.16	114.16	8,278
23 Mar 2023	119.50	123.25	119.50	114.16	114.16	28,111
22 Mar 2023	123.21	125.16	120.90	114.16	114.16	196,631
21 Mar 2023	121.20	124.72	121.20	114.16	114.16	130,725
20 Mar 2023	120.99	122.60	119.98	114.16	114.16	8,231
17 Mar 2023	121.17	121.58	118.73	114.16	114.16	38,974
16 Mar 2023	116.86	120.53	116.86	114.16	114.16	6,231
15 Mar 2023	118.69	119.00	115.81	114.16	114.16	198,245
14 Mar 2023	119.14	119.43	117.36	114.16	114.16	13,811
13 Mar 2023	118.83	118.83	115.82	114.16	114.16	578,347
10 Mar 2023	118.30	118.91	116.82	114.16	114.16	9,542
09 Mar 2023	119.99	121.74	118.72	114.16	114.16	172,462
08 Mar 2023	119.59	119.97	118.79	114.16	114.16	573,703
07 Mar 2023	120.17	120.89	119.45	114.16	114.16	1,033,359
06 Mar 2023	121.00	121.98	120.09	114.16	114.16	727,125
03 Mar 2023	120.20	120.81	119.41	114.16	114.16	4,511
03 Mar 2023	0.34 Dividend
02 Mar 2023	117.60	119.35	117.60	114.16	113.82	2,709
01 Mar 2023	118.64	119.75	117.91	114.16	113.82	2,970
28 Feb 2023	118.60	120.32	117.88	114.16	113.82	6,463
27 Feb 2023	119.53	119.74	118.55	114.16	113.82	5,139
24 Feb 2023	117.96	118.67	117.44	114.16	113.82	8,261
23 Feb 2023	120.38	120.44	118.60	114.16	113.82	4,593
22 Feb 2023	121.10	121.35	120.32	114.16	113.82	779,401
21 Feb 2023	124.84	124.84	121.28	114.16	113.82	1,007,158
20 Feb 2023	114.16	114.16	114.16	114.16	113.82	-
17 Feb 2023	123.71	124.87	123.56	114.16	113.82	1,679
16 Feb 2023	125.12	126.94	125.12	114.16	113.82	6,771
15 Feb 2023	125.49	127.36	125.19	114.16	113.82	42,605
14 Feb 2023	123.95	126.17	123.82	114.16	113.82	27,477
13 Feb 2023	122.95	125.59	122.79	114.16	113.82	6,456
10 Feb 2023	121.45	122.57	120.63	114.16	113.82	283,209
09 Feb 2023	122.91	124.96	121.86	114.16	113.82	19,620
08 Feb 2023	124.00	124.00	122.11	114.16	113.82	3,299
07 Feb 2023	124.16	125.66	123.34	114.16	113.82	4,751
06 Feb 2023	125.50	125.85	124.39	114.16	113.82	3,321
03 Feb 2023	129.06	129.33	126.79	114.16	113.82	4,021
02 Feb 2023	129.50	131.00	128.89	114.16	113.82	53,039
01 Feb 2023	127.90	127.90	126.31	114.16	113.82	4,662
31 Jan 2023	126.46	127.26	126.29	114.16	113.82	235,917
30 Jan 2023	126.43	127.46	126.29	114.16	113.82	279,037
27 Jan 2023	127.50	127.90	126.84	114.16	113.82	4,957
26 Jan 2023	128.57	128.83	126.31	114.16	113.82	4,743
25 Jan 2023	125.99	126.92	125.01	114.16	113.82	5,899
24 Jan 2023	128.29	128.29	126.78	114.16	113.82	209,117
23 Jan 2023	127.18	128.57	126.57	114.16	113.82	11,286
20 Jan 2023	124.53	126.00	124.38	114.16	113.82	93,036
19 Jan 2023	126.92	126.92	123.60	114.16	113.82	13,130
18 Jan 2023	127.99	128.58	126.00	114.16	113.82	34,228
17 Jan 2023	127.93	129.03	127.92	114.16	113.82	20,291
16 Jan 2023	114.16	114.16	114.16	114.16	113.82	-
13 Jan 2023	127.09	128.81	127.09	114.16	113.82	3,766
12 Jan 2023	128.33	128.33	126.49	114.16	113.82	4,350
11 Jan 2023	125.84	127.97	125.84	114.16	113.82	23,406
10 Jan 2023	125.18	126.24	124.92	114.16	113.82	5,273
09 Jan 2023	124.94	126.52	124.64	114.16	113.82	6,835
06 Jan 2023	122.08	124.63	122.00	114.16	113.82	9,857
05 Jan 2023	120.32	122.10	120.28	114.16	113.82	513,218
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...