Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	128.67	130.00	127.50	129.43	10,044,426	+0.43(+0.33%)
Nov 27, 2020	130.68	130.81	128.12	129.00	3,649,531	-1.24(-0.95%)
Nov 25, 2020	129.00	130.49	128.39	130.24	4,667,337	+0.81(+0.62%)
Nov 24, 2020	129.72	130.67	128.96	129.43	7,497,960	+0.55(+0.43%)
Nov 23, 2020	129.12	129.62	127.89	128.88	6,367,418	+1.10(+0.86%)
Nov 20, 2020	128.09	128.31	126.75	127.78	4,495,829	+1.03(+0.81%)
Nov 19, 2020	126.76	126.94	124.85	126.75	4,829,322	+0.27(+0.21%)
Nov 18, 2020	127.87	128.74	126.39	126.48	5,799,620	-0.56(-0.44%)
Nov 17, 2020	125.38	127.41	124.06	127.04	7,286,732	+2.02(+1.61%)
Nov 16, 2020	124.40	125.22	122.39	125.02	6,365,096	+1.76(+1.43%)
Nov 13, 2020	122.91	123.57	121.87	123.26	4,148,963	+1.57(+1.29%)
Nov 12, 2020	121.67	122.84	120.72	121.70	4,975,429	-0.97(-0.79%)
Nov 11, 2020	123.66	124.72	122.21	122.67	6,303,823	-0.05(-0.04%)
Nov 10, 2020	124.96	125.03	121.31	122.72	8,340,234	-1.19(-0.96%)
Nov 09, 2020	129.78	131.02	123.73	123.91	7,794,002	+0.05(+0.04%)
Nov 06, 2020	124.83	124.83	123.33	123.86	3,074,231	-0.77(-0.62%)
Nov 05, 2020	124.14	125.31	123.44	124.63	4,097,818	+2.27(+1.85%)
Nov 04, 2020	120.43	123.89	120.36	122.36	5,266,907	+2.64(+2.21%)
Nov 03, 2020	119.16	120.59	118.37	119.72	3,630,051	+2.11(+1.80%)
Nov 02, 2020	117.58	119.25	116.36	117.60	4,932,755	+2.22(+1.92%)
Oct 30, 2020	118.82	118.82	114.15	115.38	8,109,560	-2.67(-2.26%)
Oct 29, 2020	117.50	119.33	116.41	118.06	5,146,889	+0.75(+0.64%)
Oct 28, 2020	120.38	121.46	116.31	117.31	8,968,158	-5.68(-4.62%)
Oct 27, 2020	123.74	124.43	122.90	122.98	3,106,999	-0.37(-0.30%)
Oct 26, 2020	124.01	124.55	121.73	123.35	5,642,750	-1.56(-1.25%)
Oct 23, 2020	124.92	125.49	123.62	124.91	4,211,197	-0.03(-0.02%)
Oct 22, 2020	124.53	125.17	123.82	124.94	2,987,511	+0.57(+0.46%)
Oct 21, 2020	123.47	126.24	123.43	124.37	5,115,023	+0.90(+0.73%)
Oct 20, 2020	122.99	124.82	122.72	123.47	3,954,126	+1.02(+0.83%)
Oct 19, 2020	124.05	124.70	122.08	122.45	5,370,857	-0.55(-0.45%)
Oct 16, 2020	124.44	125.10	122.56	122.99	6,255,759	-0.96(-0.78%)
Oct 15, 2020	121.53	124.05	121.18	123.95	4,408,357	+1.29(+1.05%)
Oct 14, 2020	124.46	124.53	122.04	122.67	3,732,850	-1.48(-1.19%)
Oct 13, 2020	123.04	124.79	122.96	124.15	4,417,831	-0.25(-0.20%)
Oct 12, 2020	126.06	126.20	124.20	124.40	5,345,202	-1.46(-1.16%)
Oct 09, 2020	124.91	126.06	124.27	125.86	4,468,043	+1.22(+0.98%)
Oct 08, 2020	125.30	125.81	124.44	124.64	3,741,541	-0.34(-0.27%)
Oct 07, 2020	123.38	125.31	123.23	124.97	4,568,750	+2.31(+1.89%)
Oct 06, 2020	123.80	125.34	122.29	122.66	6,220,557	-0.25(-0.20%)
Oct 05, 2020	122.10	123.47	121.50	122.91	8,606,695	+1.22(+1.00%)
Oct 02, 2020	119.49	121.84	118.76	121.69	7,795,893	+0.00(+0.00%)
Oct 01, 2020	122.73	122.73	120.41	121.69	5,865,928	+0.90(+0.75%)
Sep 30, 2020	121.17	122.30	120.27	120.78	9,052,585	-0.62(-0.51%)
Sep 29, 2020	119.48	122.13	119.11	121.41	8,115,571	+1.95(+1.63%)
Sep 28, 2020	120.27	121.25	119.05	119.46	7,830,604	+0.09(+0.07%)
Sep 25, 2020	118.81	119.87	117.49	119.37	9,556,448	-0.50(-0.42%)
Sep 24, 2020	121.50	122.55	118.48	119.87	14,029,034	-2.27(-1.86%)
Sep 23, 2020	125.13	125.28	120.36	122.14	39,343,312	+9.84(+8.76%)
Sep 22, 2020	108.68	112.62	108.44	112.30	13,398,407	+3.36(+3.09%)
Sep 21, 2020	108.53	109.60	107.37	108.94	8,821,635	-1.24(-1.13%)
Sep 18, 2020	110.92	113.30	110.01	110.18	13,400,590	-1.63(-1.46%)
Sep 17, 2020	112.75	113.91	111.27	111.81	7,671,866	-2.14(-1.88%)
Sep 16, 2020	113.68	115.01	113.54	113.95	7,310,951	-0.65(-0.57%)
Sep 15, 2020	115.02	115.77	114.52	114.61	6,174,174	-0.01(-0.01%)
Sep 14, 2020	113.87	115.24	113.55	114.61	5,193,245	+1.23(+1.08%)
Sep 11, 2020	112.19	114.59	111.87	113.39	8,913,815	+3.08(+2.80%)
Sep 10, 2020	111.37	113.61	109.54	110.30	5,237,684	-0.11(-0.10%)
Sep 09, 2020	108.60	111.67	108.42	110.41	6,241,301	+2.09(+1.93%)
Sep 08, 2020	106.94	109.39	106.22	108.31	5,515,422	+0.31(+0.29%)
Sep 04, 2020	108.54	109.30	105.90	108.00	5,367,625	-0.43(-0.40%)
Sep 03, 2020	112.23	112.33	107.62	108.44	7,557,883	-3.80(-3.38%)
Sep 02, 2020	110.56	112.82	110.02	112.23	7,051,025	+1.88(+1.71%)

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.