Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	81.42	84.26	80.64	81.25	49,285,692	-11.94(-12.81%)
Sep 29, 2022	95.90	95.90	92.35	93.18	19,636,164	-3.29(-3.41%)
Sep 28, 2022	94.92	97.19	94.58	96.48	9,634,008	+2.36(+2.50%)
Sep 27, 2022	94.88	95.54	92.86	94.12	10,118,308	+0.22(+0.24%)
Sep 26, 2022	93.93	95.53	93.56	93.90	8,717,512	-0.94(-0.99%)
Sep 23, 2022	94.74	95.34	93.19	94.84	9,234,358	-1.50(-1.55%)
Sep 22, 2022	97.54	97.95	95.63	96.33	9,858,694	-1.21(-1.24%)
Sep 21, 2022	100.36	101.30	97.52	97.54	6,422,430	-2.57(-2.57%)
Sep 20, 2022	101.48	102.09	99.42	100.11	10,235,612	-4.68(-4.47%)
Sep 19, 2022	101.36	104.95	101.00	104.80	5,274,962	+3.02(+2.97%)
Sep 16, 2022	101.73	102.92	100.92	101.78	8,185,109	-1.35(-1.31%)
Sep 15, 2022	103.76	105.70	102.47	103.12	6,750,509	-1.47(-1.40%)
Sep 14, 2022	103.74	104.94	102.78	104.59	5,006,803	+1.25(+1.21%)
Sep 13, 2022	106.39	106.46	103.07	103.34	6,091,418	-6.51(-5.93%)
Sep 12, 2022	108.87	110.81	108.87	109.85	4,947,788	+1.38(+1.27%)
Sep 09, 2022	106.92	109.17	106.84	108.47	5,293,692	+2.19(+2.06%)
Sep 08, 2022	104.59	106.34	103.69	106.28	5,756,155	+0.24(+0.23%)
Sep 07, 2022	102.71	106.12	102.64	106.04	7,402,920	+3.25(+3.17%)
Sep 06, 2022	103.07	104.01	101.35	102.78	9,369,593	-0.58(-0.56%)
Sep 02, 2022	105.04	105.72	102.69	103.36	7,945,257	-0.44(-0.42%)
Sep 01, 2022	103.12	103.85	101.17	103.79	5,734,773	+0.04(+0.04%)
Aug 31, 2022	105.23	105.28	103.13	103.75	9,116,531	-1.38(-1.31%)
Aug 30, 2022	106.21	107.29	104.42	105.13	5,262,508	-0.02(-0.02%)
Aug 29, 2022	104.11	105.79	103.75	105.15	4,451,856	-0.39(-0.37%)
Aug 26, 2022	110.44	110.85	105.49	105.54	6,364,701	-4.81(-4.36%)
Aug 25, 2022	109.07	110.47	108.57	110.35	5,574,720	+1.76(+1.62%)
Aug 24, 2022	107.88	109.58	107.23	108.59	4,892,483	+0.71(+0.66%)
Aug 23, 2022	108.03	109.97	107.77	107.88	4,930,686	+0.33(+0.31%)
Aug 22, 2022	108.21	108.85	107.06	107.55	5,953,124	-2.75(-2.49%)
Aug 19, 2022	112.58	112.72	110.17	110.30	6,122,780	-2.78(-2.46%)
Aug 18, 2022	113.06	113.73	112.38	113.07	4,872,888	-1.00(-0.88%)
Aug 17, 2022	113.81	114.99	113.46	114.08	5,240,198	-0.99(-0.86%)
Aug 16, 2022	113.00	115.47	112.88	115.07	6,350,163	+1.70(+1.50%)
Aug 15, 2022	112.53	113.63	111.94	113.38	4,389,960	+0.24(+0.21%)
Aug 12, 2022	111.49	113.19	110.89	113.13	4,524,318	+1.92(+1.73%)
Aug 11, 2022	111.97	113.80	110.85	111.21	5,726,132	+0.94(+0.85%)
Aug 10, 2022	110.37	110.94	109.03	110.28	7,131,030	+2.95(+2.75%)
Aug 09, 2022	108.50	108.92	106.06	107.32	7,568,442	-3.79(-3.41%)
Aug 08, 2022	111.11	112.65	110.44	111.11	6,229,475	+0.13(+0.11%)
Aug 05, 2022	109.94	111.41	109.72	110.99	4,270,343	-0.59(-0.53%)
Aug 04, 2022	111.74	112.43	110.95	111.58	4,444,260	+0.19(+0.18%)
Aug 03, 2022	110.55	112.19	109.73	111.39	6,160,858	+2.45(+2.25%)
Aug 02, 2022	110.69	110.90	108.84	108.94	6,498,395	-2.47(-2.21%)
Aug 01, 2022	111.11	112.62	110.38	111.41	4,927,400	-0.60(-0.54%)
Jul 29, 2022	109.91	112.29	108.68	112.01	7,765,073	+2.62(+2.40%)
Jul 28, 2022	106.66	109.56	105.30	109.39	6,948,905	+4.26(+4.05%)
Jul 27, 2022	103.61	105.64	103.07	105.13	7,633,676	+2.59(+2.53%)
Jul 26, 2022	104.76	105.20	101.92	102.54	8,678,698	-3.98(-3.73%)
Jul 25, 2022	106.83	106.83	104.95	106.51	5,205,318	+0.16(+0.15%)
Jul 22, 2022	109.10	109.10	106.00	106.36	6,196,125	-2.44(-2.24%)
Jul 21, 2022	107.58	108.84	107.28	108.79	4,401,914	+0.50(+0.46%)
Jul 20, 2022	106.45	108.80	106.11	108.30	6,037,227	+1.87(+1.76%)
Jul 19, 2022	102.93	106.81	102.76	106.43	9,206,295	+5.12(+5.05%)
Jul 18, 2022	103.50	103.98	101.06	101.31	7,012,022	-0.74(-0.73%)
Jul 15, 2022	102.11	102.94	101.30	102.05	8,066,268	+1.44(+1.43%)
Jul 14, 2022	100.50	101.17	99.27	100.61	7,131,689	-1.84(-1.80%)
Jul 13, 2022	99.36	103.20	98.99	102.45	5,436,263	+1.32(+1.30%)
Jul 12, 2022	102.35	103.18	100.54	101.13	6,172,035	-1.32(-1.28%)
Jul 11, 2022	103.90	104.38	102.22	102.45	5,064,644	-2.75(-2.61%)
Jul 08, 2022	103.88	105.86	103.81	105.20	6,096,135	-0.20(-0.19%)
Jul 07, 2022	102.98	105.54	102.61	105.39	7,831,931	+3.80(+3.74%)
Jul 06, 2022	102.23	103.04	100.83	101.59	6,599,473	-0.09(-0.09%)
Jul 05, 2022	97.91	101.74	97.58	101.68	10,208,579	+3.06(+3.10%)

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.