Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	162.24	162.37	159.00	159.52	7,792,250	-3.19(-1.96%)
Aug 30, 2021	162.57	163.07	161.29	162.71	3,651,738	+0.44(+0.27%)
Aug 27, 2021	161.97	162.75	161.01	162.27	3,111,038	+0.91(+0.56%)
Aug 26, 2021	163.74	163.88	160.74	161.37	4,209,212	-2.82(-1.72%)
Aug 25, 2021	164.34	165.01	163.89	164.19	3,107,024	-0.14(-0.08%)
Aug 24, 2021	163.96	165.19	163.27	164.32	3,240,426	+0.25(+0.15%)
Aug 23, 2021	163.81	165.21	163.55	164.07	3,927,143	+1.87(+1.15%)
Aug 20, 2021	160.74	162.42	159.92	162.21	4,178,274	+2.13(+1.33%)
Aug 19, 2021	161.41	161.97	158.90	160.08	7,588,987	-3.11(-1.91%)
Aug 18, 2021	164.10	166.08	163.05	163.19	5,675,698	-1.79(-1.08%)
Aug 17, 2021	165.83	165.99	163.75	164.98	3,725,933	-1.64(-0.99%)
Aug 16, 2021	165.02	166.65	164.01	166.62	3,651,834	+0.65(+0.39%)
Aug 13, 2021	164.78	166.01	163.16	165.98	3,068,283	+1.02(+0.62%)
Aug 12, 2021	165.20	165.62	163.84	164.96	4,135,165	-0.61(-0.37%)
Aug 11, 2021	166.28	167.46	165.25	165.57	4,218,114	-0.97(-0.58%)
Aug 10, 2021	165.85	168.17	165.73	166.54	3,875,316	+0.48(+0.29%)
Aug 09, 2021	166.76	167.30	165.91	166.06	3,737,102	-1.00(-0.60%)
Aug 06, 2021	168.56	168.58	166.95	167.05	4,229,396	-1.02(-0.60%)
Aug 05, 2021	165.71	168.21	165.48	168.07	3,954,363	+1.88(+1.13%)
Aug 04, 2021	165.66	166.61	165.27	166.19	4,805,413	+0.66(+0.40%)
Aug 03, 2021	163.59	165.79	162.88	165.53	5,913,799	+2.40(+1.47%)
Aug 02, 2021	163.44	164.32	162.44	163.13	5,721,794	+1.20(+0.74%)
Jul 30, 2021	161.05	162.28	160.81	161.94	5,549,164	+0.50(+0.31%)
Jul 29, 2021	160.38	161.47	159.89	161.43	3,729,184	+1.48(+0.92%)
Jul 28, 2021	159.02	160.38	158.62	159.96	4,242,531	+0.86(+0.54%)
Jul 27, 2021	159.34	160.10	157.17	159.09	4,508,028	-0.50(-0.32%)
Jul 26, 2021	160.20	160.99	158.37	159.60	3,991,486	-1.23(-0.76%)
Jul 23, 2021	158.88	160.91	158.28	160.82	4,362,877	+2.59(+1.64%)
Jul 22, 2021	155.75	158.30	155.58	158.23	5,017,284	+2.51(+1.61%)
Jul 21, 2021	155.16	156.05	154.69	155.72	5,578,835	+1.30(+0.84%)
Jul 20, 2021	152.03	155.06	151.37	154.43	4,788,358	+1.81(+1.18%)
Jul 19, 2021	152.55	153.54	151.39	152.62	7,630,656	-1.91(-1.24%)
Jul 16, 2021	156.24	156.32	154.33	154.53	6,830,978	-1.78(-1.14%)
Jul 15, 2021	155.51	156.80	155.06	156.31	6,653,947	+0.15(+0.09%)
Jul 14, 2021	156.48	157.32	155.97	156.16	5,097,332	-0.05(-0.03%)
Jul 13, 2021	155.98	156.91	155.65	156.21	5,945,547	-0.22(-0.14%)
Jul 12, 2021	156.26	157.02	155.36	156.44	5,163,335	+0.79(+0.51%)
Jul 09, 2021	156.31	156.57	155.17	155.64	5,176,147	+0.36(+0.23%)
Jul 08, 2021	152.46	155.47	152.12	155.29	6,290,584	+0.46(+0.29%)
Jul 07, 2021	154.83	156.13	153.01	154.83	5,594,325	+0.05(+0.03%)
Jul 06, 2021	154.60	155.10	152.61	154.78	6,899,953	+0.36(+0.23%)
Jul 02, 2021	152.95	154.65	152.40	154.43	6,617,603	+1.68(+1.10%)
Jul 01, 2021	148.94	152.95	148.77	152.74	9,320,523	+3.39(+2.27%)
Jun 30, 2021	149.64	150.17	148.41	149.35	10,633,003	-1.41(-0.94%)
Jun 29, 2021	148.16	151.20	147.82	150.76	10,628,375	+3.47(+2.36%)
Jun 28, 2021	148.80	148.92	146.47	147.29	13,583,389	-1.92(-1.29%)
Jun 25, 2021	147.34	149.45	145.47	149.21	47,878,500	+20.06(+15.53%)
Jun 24, 2021	129.44	130.33	128.48	129.16	11,384,265	+0.48(+0.38%)
Jun 23, 2021	128.39	129.25	127.81	128.67	4,721,652	+0.60(+0.47%)
Jun 22, 2021	126.48	128.28	125.80	128.07	6,250,831	+2.32(+1.84%)
Jun 21, 2021	124.94	126.41	124.42	125.75	6,504,231	+1.61(+1.30%)
Jun 18, 2021	122.47	124.74	122.47	124.14	10,121,876	-0.49(-0.40%)
Jun 17, 2021	125.12	125.56	123.61	124.63	8,862,633	-1.43(-1.13%)
Jun 16, 2021	125.97	126.81	125.29	126.06	8,187,328	+0.11(+0.08%)
Jun 15, 2021	127.16	127.37	125.51	125.95	5,345,726	-1.03(-0.81%)
Jun 14, 2021	127.32	127.66	125.80	126.99	5,940,912	-0.56(-0.44%)
Jun 11, 2021	127.12	127.60	126.19	127.55	5,600,894	+0.93(+0.73%)
Jun 10, 2021	127.12	128.16	125.86	126.62	6,810,255	-0.83(-0.65%)
Jun 09, 2021	129.17	130.41	127.08	127.45	6,670,163	-1.46(-1.13%)
Jun 08, 2021	130.21	130.24	128.00	128.91	5,083,953	-0.58(-0.45%)
Jun 07, 2021	129.54	130.71	129.00	129.49	3,894,660	+0.20(+0.16%)
Jun 04, 2021	130.03	130.45	127.88	129.29	5,396,634	-0.42(-0.32%)
Jun 03, 2021	128.77	130.21	128.10	129.71	5,200,473	+0.00(+0.00%)
Jun 02, 2021	130.11	130.98	129.09	129.71	5,406,019	-0.33(-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.