Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	132.14	133.22	132.00	132.35	4,283,478	+0.17(+0.13%)
May 27, 2021	133.14	133.88	132.11	132.19	13,314,845	-0.32(-0.24%)
May 26, 2021	130.87	133.50	130.68	132.50	7,005,506	+2.49(+1.91%)
May 25, 2021	130.62	130.84	129.56	130.02	5,047,142	+0.25(+0.19%)
May 24, 2021	128.84	130.05	128.56	129.77	4,455,981	+1.35(+1.06%)
May 21, 2021	129.54	129.87	128.17	128.41	6,177,655	-0.59(-0.46%)
May 20, 2021	129.50	129.91	127.96	129.00	5,097,821	+0.30(+0.23%)
May 19, 2021	129.20	129.68	127.73	128.70	5,765,883	-2.52(-1.92%)
May 18, 2021	132.07	133.07	131.11	131.22	5,859,006	-0.82(-0.62%)
May 17, 2021	131.96	132.68	131.16	132.04	4,064,412	+0.46(+0.35%)
May 14, 2021	130.04	132.30	129.76	131.58	4,512,485	+2.25(+1.74%)
May 13, 2021	129.42	130.71	128.25	129.33	6,492,511	+0.21(+0.16%)
May 12, 2021	131.08	132.44	129.10	129.12	6,058,876	-3.61(-2.72%)
May 11, 2021	133.95	133.95	130.69	132.73	8,380,264	+0.70(+0.53%)
May 10, 2021	133.58	134.45	132.00	132.03	5,856,656	-1.36(-1.02%)
May 07, 2021	130.68	134.90	130.41	133.40	10,916,388	+4.18(+3.24%)
May 06, 2021	128.35	129.55	127.71	129.21	5,372,687	+1.24(+0.97%)
May 05, 2021	128.60	129.92	127.85	127.97	6,445,021	+0.64(+0.50%)
May 04, 2021	127.99	128.34	126.30	127.34	6,332,078	-1.43(-1.11%)
May 03, 2021	129.10	130.14	128.34	128.77	5,219,782	+0.40(+0.31%)
Apr 30, 2021	128.20	129.59	127.82	128.37	5,830,567	-0.62(-0.48%)
Apr 29, 2021	127.55	129.82	127.03	128.99	6,830,831	+2.47(+1.95%)
Apr 28, 2021	128.02	128.09	126.17	126.52	8,466,801	-1.36(-1.06%)
Apr 27, 2021	127.77	128.54	127.20	127.88	6,035,769	+0.49(+0.39%)
Apr 26, 2021	126.31	127.48	125.18	127.39	8,489,586	+1.37(+1.08%)
Apr 23, 2021	124.80	126.47	124.35	126.02	7,737,346	+0.98(+0.78%)
Apr 22, 2021	125.73	126.19	123.88	125.04	6,655,416	-0.70(-0.55%)
Apr 21, 2021	123.50	126.16	123.29	125.74	7,345,241	+2.70(+2.20%)
Apr 20, 2021	125.03	125.74	121.67	123.04	13,706,488	-5.29(-4.12%)
Apr 19, 2021	130.00	130.07	127.92	128.32	5,798,414	-1.69(-1.30%)
Apr 16, 2021	130.40	130.45	129.45	130.01	7,079,163	+0.62(+0.48%)
Apr 15, 2021	128.74	129.78	128.43	129.39	6,492,786	+1.37(+1.07%)
Apr 14, 2021	129.26	129.88	127.60	128.02	7,596,295	-1.24(-0.96%)
Apr 13, 2021	131.26	131.63	129.13	129.26	9,054,320	-3.00(-2.27%)
Apr 12, 2021	130.43	132.51	129.92	132.26	5,824,415	+1.15(+0.88%)
Apr 09, 2021	129.65	131.16	129.22	131.11	6,257,131	+1.71(+1.32%)
Apr 08, 2021	132.88	132.91	129.13	129.40	9,037,034	-2.77(-2.09%)
Apr 07, 2021	132.60	133.81	131.99	132.17	6,864,858	-0.60(-0.45%)
Apr 06, 2021	131.10	133.30	130.61	132.77	4,824,080	+1.97(+1.51%)
Apr 05, 2021	128.84	131.33	128.84	130.79	5,691,011	+2.51(+1.95%)
Apr 01, 2021	130.38	130.38	127.97	128.28	5,909,805	-0.35(-0.27%)
Mar 31, 2021	128.83	129.88	127.69	128.63	7,106,410	-0.06(-0.05%)
Mar 30, 2021	128.11	129.08	127.02	128.69	6,225,957	-0.52(-0.40%)
Mar 29, 2021	128.68	129.62	126.47	129.21	7,389,767	+0.48(+0.38%)
Mar 26, 2021	127.39	128.92	125.61	128.73	10,341,669	+4.21(+3.38%)
Mar 25, 2021	122.98	125.25	121.42	124.52	19,083,932	-4.38(-3.40%)
Mar 24, 2021	132.08	133.50	128.62	128.90	8,418,439	-3.83(-2.89%)
Mar 23, 2021	134.05	136.13	132.18	132.73	5,765,854	-1.11(-0.83%)
Mar 22, 2021	133.22	134.36	131.67	133.84	7,785,424	+0.75(+0.57%)
Mar 19, 2021	135.00	138.28	131.17	133.09	25,806,960	-5.50(-3.97%)
Mar 18, 2021	139.75	141.96	137.98	138.58	10,565,843	-1.60(-1.14%)
Mar 17, 2021	138.61	141.47	138.61	140.18	5,297,786	+0.16(+0.12%)
Mar 16, 2021	141.21	141.47	139.23	140.02	5,803,534	-0.28(-0.20%)
Mar 15, 2021	136.19	140.35	136.16	140.30	5,594,583	+4.35(+3.20%)
Mar 12, 2021	135.51	136.40	134.16	135.95	4,280,205	-0.72(-0.52%)
Mar 11, 2021	134.72	137.65	134.12	136.67	5,884,561	+3.48(+2.62%)
Mar 10, 2021	132.38	133.77	131.74	133.18	4,668,125	+1.59(+1.21%)
Mar 09, 2021	131.17	133.58	131.11	131.59	6,174,546	+1.34(+1.03%)
Mar 08, 2021	129.36	131.28	128.13	130.25	5,147,301	+1.17(+0.91%)
Mar 05, 2021	129.26	129.40	125.05	129.08	6,154,235	+1.27(+0.99%)
Mar 04, 2021	129.71	130.80	126.01	127.81	7,405,099	-2.15(-1.65%)
Mar 03, 2021	132.70	133.01	129.85	129.96	5,049,124	-2.67(-2.01%)
Mar 02, 2021	133.15	133.83	131.27	132.63	5,467,827	-0.61(-0.46%)

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.