Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	76.87	77.59	76.42	77.53	9,081,156	+0.57(+0.74%)
Jan 30, 2019	76.13	76.97	75.81	76.96	5,489,831	+1.00(+1.32%)
Jan 29, 2019	76.09	76.53	75.60	75.96	4,421,203	-0.09(-0.12%)
Jan 28, 2019	75.56	76.23	75.50	76.05	5,756,487	-0.27(-0.36%)
Jan 25, 2019	76.93	77.01	76.16	76.33	4,707,153	+0.16(+0.21%)
Jan 24, 2019	76.32	76.57	75.32	76.17	5,019,969	-0.06(-0.07%)
Jan 23, 2019	76.88	77.07	75.96	76.22	6,149,754	-0.24(-0.31%)
Jan 22, 2019	76.06	76.99	75.94	76.46	9,274,179	+0.28(+0.37%)
Jan 18, 2019	75.70	76.67	75.50	76.17	10,988,039	+1.25(+1.67%)
Jan 17, 2019	73.42	75.18	73.20	74.92	8,152,652	+1.37(+1.87%)
Jan 16, 2019	73.85	74.66	73.46	73.55	5,821,313	-0.19(-0.26%)
Jan 15, 2019	72.14	73.84	72.08	73.74	6,560,000	+1.69(+2.35%)
Jan 14, 2019	71.45	72.73	71.45	72.05	5,897,604	+0.05(+0.07%)
Jan 11, 2019	72.28	72.80	71.77	72.00	11,289,774	-0.36(-0.50%)
Jan 10, 2019	71.62	73.23	71.45	72.36	11,594,848	-0.16(-0.22%)
Jan 09, 2019	72.88	73.05	72.09	72.52	9,049,641	-0.13(-0.18%)
Jan 08, 2019	72.75	73.29	72.15	72.65	8,294,808	+0.96(+1.33%)
Jan 07, 2019	70.77	72.30	70.35	71.70	8,611,220	+1.01(+1.43%)
Jan 04, 2019	69.55	71.13	69.23	70.68	8,284,462	+1.80(+2.61%)
Jan 03, 2019	69.36	69.42	67.43	68.88	8,455,899	-1.24(-1.77%)
Jan 02, 2019	68.92	70.67	68.35	70.12	7,140,012	-0.08(-0.11%)
Dec 31, 2018	70.05	70.50	69.61	70.20	5,828,970	+0.76(+1.09%)
Dec 28, 2018	70.04	70.50	68.71	69.44	6,544,812	-0.31(-0.45%)
Dec 27, 2018	68.34	69.81	67.22	69.75	9,373,122	+0.62(+0.90%)
Dec 26, 2018	65.05	69.13	65.00	69.13	10,579,640	+4.65(+7.21%)
Dec 24, 2018	67.61	68.11	64.46	64.48	9,031,355	-4.04(-5.90%)
Dec 21, 2018	69.40	70.34	67.46	68.52	30,086,702	+4.58(+7.17%)
Dec 20, 2018	65.08	65.87	62.99	63.94	15,210,835	-1.36(-2.09%)
Dec 19, 2018	67.65	68.17	64.69	65.30	8,898,532	-2.06(-3.06%)
Dec 18, 2018	67.13	68.56	66.69	67.37	7,954,776	+1.18(+1.79%)
Dec 17, 2018	67.58	67.96	65.77	66.19	11,242,407	-2.49(-3.63%)
Dec 14, 2018	68.15	69.74	67.62	68.68	7,626,390	-0.38(-0.55%)
Dec 13, 2018	70.54	70.63	68.73	69.05	7,873,189	-1.32(-1.87%)
Dec 12, 2018	70.56	71.28	69.60	70.37	7,340,469	+0.71(+1.02%)
Dec 11, 2018	69.94	70.61	68.70	69.66	7,343,918	+1.00(+1.46%)
Dec 10, 2018	69.22	69.79	66.86	68.66	7,641,029	-0.79(-1.13%)
Dec 07, 2018	71.05	71.93	69.00	69.44	6,477,853	-2.08(-2.91%)
Dec 06, 2018	70.42	71.55	69.68	71.53	9,961,649	-0.24(-0.33%)
Dec 04, 2018	73.31	74.23	71.40	71.76	9,294,224	-2.04(-2.76%)
Dec 03, 2018	73.00	74.80	72.84	73.80	10,778,875	+2.67(+3.75%)
Nov 30, 2018	70.24	71.47	69.97	71.13	8,393,560	+0.95(+1.35%)
Nov 29, 2018	70.46	70.76	69.22	70.18	5,684,681	-0.30(-0.43%)
Nov 28, 2018	68.26	70.58	68.26	70.48	6,531,564	+2.43(+3.56%)
Nov 27, 2018	68.24	68.49	67.31	68.06	5,304,807	-0.59(-0.85%)
Nov 26, 2018	68.29	68.92	68.23	68.64	6,224,938	+1.15(+1.71%)
Nov 23, 2018	68.02	68.46	67.41	67.49	2,735,328	-0.83(-1.22%)
Nov 21, 2018		68.32	68.32	68.32	0	+1.18(+1.76%)
Nov 20, 2018	66.55	68.04	65.63	67.14	9,590,390	-1.32(-1.93%)
Nov 19, 2018	70.51	70.57	67.84	68.46	7,088,865	-2.10(-2.97%)
Nov 16, 2018	69.63	71.30	68.97	70.56	8,541,984	+0.39(+0.55%)
Nov 15, 2018	70.28	70.49	68.81	70.17	8,311,932	-0.82(-1.16%)
Nov 14, 2018	72.05	73.15	70.70	70.99	8,332,377	+0.00(+0.00%)
Nov 13, 2018	71.30	71.99	70.65	70.99	4,855,389	+0.09(+0.13%)
Nov 12, 2018	72.08	72.48	70.79	70.90	5,504,296	-1.19(-1.65%)
Nov 09, 2018	73.36	73.42	71.30	72.09	5,018,459	-1.34(-1.83%)
Nov 08, 2018	73.34	73.79	72.92	73.43	5,707,099	-0.18(-0.24%)
Nov 07, 2018	72.64	73.85	72.29	73.61	5,662,376	+1.32(+1.83%)
Nov 06, 2018	73.01	73.24	72.09	72.29	6,802,666	-0.91(-1.24%)
Nov 05, 2018	72.21	73.42	71.80	73.19	7,456,310	+0.90(+1.24%)
Nov 02, 2018	73.19	74.19	71.47	72.30	7,409,528	-0.20(-0.27%)

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.