Indicators

Nike Inc (NY: NKE )

95.05 +0.37 (+0.39%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	94.08	95.10	92.88	94.46	10,784,203	+0.35(+0.37%)
May 28, 2020	95.67	96.24	93.91	94.11	7,597,481	-1.35(-1.41%)
May 27, 2020	93.78	95.57	93.31	95.46	8,279,538	+3.11(+3.36%)
May 26, 2020	91.74	93.12	91.07	92.35	7,517,303	+2.74(+3.06%)
May 22, 2020	90.25	90.47	89.22	89.61	4,236,745	-0.49(-0.54%)
May 21, 2020	88.78	90.21	88.29	90.09	7,851,160	+1.25(+1.41%)
May 20, 2020	89.08	89.71	88.60	88.84	6,640,164	+1.38(+1.57%)
May 19, 2020	86.83	89.67	86.81	87.47	6,814,344	+0.45(+0.52%)
May 18, 2020	86.49	87.55	85.91	87.02	8,913,506	+3.87(+4.66%)
May 15, 2020	81.48	83.37	81.13	83.15	9,588,678	+0.42(+0.51%)
May 14, 2020	81.24	82.75	80.39	82.72	7,774,955	+0.51(+0.62%)
May 13, 2020	83.52	83.86	81.43	82.22	7,048,582	-2.14(-2.54%)
May 12, 2020	87.48	87.62	84.25	84.36	5,880,479	-2.55(-2.94%)
May 11, 2020	85.50	87.38	85.20	86.91	5,165,460	+0.45(+0.52%)
May 08, 2020	86.13	86.63	85.63	86.46	5,743,121	+1.82(+2.15%)
May 07, 2020	85.45	86.25	84.47	84.65	4,777,436	+0.11(+0.14%)
May 06, 2020	84.16	84.77	83.57	84.53	7,681,559	+1.19(+1.42%)
May 05, 2020	82.72	84.62	82.23	83.35	6,613,749	+1.39(+1.69%)
May 04, 2020	80.94	82.01	80.58	81.96	6,642,419	+0.20(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.