Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	94.59	95.42	93.91	94.12	6,115,411	+0.18(+0.19%)
Apr 25, 2024	94.00	94.79	92.44	93.94	5,316,999	-0.70(-0.74%)
Apr 24, 2024	94.10	95.19	94.10	94.64	6,492,350	+0.62(+0.66%)
Apr 23, 2024	94.37	94.72	93.91	94.02	6,584,174	-0.17(-0.18%)
Apr 22, 2024	94.63	95.06	93.85	94.19	8,641,663	-0.34(-0.36%)
Apr 19, 2024	95.42	96.22	94.49	94.53	11,241,901	-1.21(-1.26%)
Apr 18, 2024	95.16	95.88	94.53	95.74	10,062,391	+0.90(+0.95%)
Apr 17, 2024	94.61	95.07	93.66	94.84	10,180,675	+1.45(+1.55%)
Apr 16, 2024	93.04	94.19	91.65	93.39	10,413,052	+0.29(+0.31%)
Apr 15, 2024	93.59	93.91	92.54	93.10	11,595,874	+1.10(+1.20%)
Apr 12, 2024	92.01	92.87	91.12	92.00	10,905,953	+0.00(+0.00%)
Apr 11, 2024	91.23	92.41	90.83	92.00	15,325,781	+3.00(+3.37%)
Apr 10, 2024	89.90	90.10	88.77	89.00	7,931,709	-2.00(-2.20%)
Apr 09, 2024	90.00	91.16	89.87	91.00	7,193,699	+1.00(+1.11%)
Apr 08, 2024	89.11	90.26	88.80	90.00	8,454,700	+1.16(+1.31%)
Apr 05, 2024	89.15	90.25	88.80	88.84	9,716,714	-0.23(-0.26%)
Apr 04, 2024	90.95	91.05	88.89	89.07	12,103,803	-1.26(-1.39%)
Apr 03, 2024	91.01	91.44	90.28	90.33	8,866,761	-0.62(-0.68%)
Apr 02, 2024	91.76	91.90	90.64	90.95	11,106,230	-1.61(-1.74%)
Apr 01, 2024	93.81	93.92	91.69	92.56	10,354,886	-1.42(-1.51%)
Mar 28, 2024	94.37	94.09	94.08	93.98	11,331,991	-0.15(-0.16%)
Mar 27, 2024	93.27	94.15	92.32	94.13	11,115,113	+1.55(+1.67%)
Mar 26, 2024	93.74	93.86	92.41	92.58	10,808,563	-1.17(-1.25%)
Mar 25, 2024	94.07	95.52	92.77	93.75	14,597,011	-0.11(-0.12%)
Mar 22, 2024	93.85	95.17	91.72	93.86	41,848,992	-6.96(-6.90%)
Mar 21, 2024	100.44	101.92	99.76	100.82	16,981,144	+0.55(+0.55%)
Mar 20, 2024	99.45	100.44	99.03	100.27	7,763,126	+0.31(+0.31%)
Mar 19, 2024	98.50	100.04	98.44	99.96	6,167,940	+1.22(+1.24%)
Mar 18, 2024	98.98	99.66	98.52	98.74	7,205,672	-0.90(-0.90%)
Mar 15, 2024	100.30	101.16	99.34	99.64	15,661,572	-0.62(-0.62%)
Mar 14, 2024	102.20	102.49	100.09	100.26	8,350,422	-1.10(-1.09%)
Mar 13, 2024	100.61	102.00	100.33	101.36	7,325,968	+1.18(+1.18%)
Mar 12, 2024	100.79	101.36	99.65	100.18	7,040,816	-0.90(-0.89%)
Mar 11, 2024	99.90	101.76	99.44	101.08	8,561,096	+1.92(+1.94%)
Mar 08, 2024	98.49	99.31	98.02	99.16	9,043,491	+0.97(+0.99%)
Mar 07, 2024	97.99	98.40	97.68	98.19	8,152,174	+0.56(+0.57%)
Mar 06, 2024	100.00	100.10	97.06	97.63	10,042,329	-0.68(-0.69%)
Mar 05, 2024	99.00	99.17	98.00	98.31	8,693,335	-1.23(-1.24%)
Mar 04, 2024	101.65	101.77	99.01	99.54	11,048,074	-2.34(-2.30%)
Mar 01, 2024	103.87	103.94	101.83	101.88	7,349,321	-1.68(-1.62%)
Feb 29, 2024	104.61	105.19	103.31	103.56	10,849,535	-0.42(-0.40%)
Feb 28, 2024	103.73	105.06	103.33	103.98	4,233,188	-0.80(-0.76%)
Feb 27, 2024	104.46	104.87	103.62	104.78	5,335,656	+0.61(+0.58%)
Feb 26, 2024	104.94	105.72	103.39	104.17	5,851,336	-1.09(-1.03%)
Feb 23, 2024	104.89	106.24	104.82	105.25	6,972,135	+0.55(+0.52%)
Feb 22, 2024	105.42	105.63	103.71	104.71	6,727,605	-0.19(-0.18%)
Feb 21, 2024	102.98	105.14	102.56	104.89	8,919,929	+1.96(+1.91%)
Feb 20, 2024	102.76	103.47	101.81	102.93	8,790,206	-0.21(-0.20%)
Feb 16, 2024	104.26	104.33	101.29	103.14	14,646,440	-2.53(-2.39%)
Feb 15, 2024	106.64	106.96	105.45	105.67	7,225,706	-0.28(-0.26%)
Feb 14, 2024	104.45	106.04	104.09	105.95	5,766,407	+1.32(+1.27%)
Feb 13, 2024	104.62	105.42	103.87	104.63	6,200,885	-2.17(-2.03%)
Feb 12, 2024	104.37	107.05	104.27	106.80	7,526,962	+2.67(+2.56%)
Feb 09, 2024	103.43	104.57	102.96	104.13	5,468,493	+0.73(+0.70%)
Feb 08, 2024	104.06	104.59	102.68	103.40	6,351,923	-0.02(-0.02%)
Feb 07, 2024	102.03	103.97	101.99	103.42	9,479,497	+1.18(+1.15%)
Feb 06, 2024	99.15	102.27	98.78	102.25	11,409,361	+2.92(+2.94%)
Feb 05, 2024	100.14	100.23	98.70	99.33	10,130,772	-1.03(-1.02%)
Feb 02, 2024	100.52	101.05	99.08	100.35	8,998,966	-1.05(-1.03%)
Feb 01, 2024	101.54	101.89	100.25	101.40	7,691,307	+0.23(+0.23%)
Jan 31, 2024	103.72	103.93	100.76	101.17	11,587,666	-2.64(-2.54%)
Jan 30, 2024	102.97	103.94	102.76	103.81	7,567,990	+0.30(+0.29%)
Jan 29, 2024	102.51	103.64	100.98	103.51	8,891,687	+1.13(+1.10%)
Jan 26, 2024	101.21	102.90	100.86	102.38	9,770,585	+1.97(+1.96%)
Jan 25, 2024	101.17	101.38	99.73	100.41	10,297,403	+0.01(+0.01%)
Jan 24, 2024	101.42	101.44	100.33	100.40	7,903,027	-1.14(-1.12%)
Jan 23, 2024	101.27	101.78	100.87	101.54	8,246,602	+1.34(+1.33%)
Jan 22, 2024	101.39	101.45	99.73	100.20	9,884,838	-1.22(-1.20%)
Jan 19, 2024	100.66	101.82	99.32	101.42	8,567,711	+0.84(+0.83%)
Jan 18, 2024	100.64	101.06	99.71	100.58	8,877,167	+0.12(+0.12%)
Jan 17, 2024	100.69	100.95	99.88	100.46	8,254,519	-0.90(-0.88%)
Jan 16, 2024	103.57	103.85	101.00	101.36	10,577,283	-3.33(-3.18%)
Jan 12, 2024	105.62	105.94	104.35	104.69	6,704,744	-0.84(-0.79%)
Jan 11, 2024	103.85	105.63	103.36	105.52	9,569,329	+2.12(+2.05%)
Jan 10, 2024	102.32	103.46	102.01	103.40	6,805,072	+1.03(+1.00%)
Jan 09, 2024	102.80	103.03	102.14	102.37	7,782,492	-0.88(-0.85%)
Jan 08, 2024	101.72	103.32	101.37	103.25	9,444,659	+1.53(+1.51%)
Jan 05, 2024	102.09	103.31	101.54	101.72	8,073,293	-0.22(-0.21%)
Jan 04, 2024	102.09	103.25	101.94	101.94	10,453,154	-1.73(-1.67%)
Jan 03, 2024	105.34	107.10	103.63	103.67	10,603,444	-2.50(-2.36%)
Jan 02, 2024	107.23	107.47	106.07	106.17	9,354,214	-2.01(-1.86%)
Dec 29, 2023	108.57	109.57	107.70	108.18	7,694,918	-0.25(-0.23%)
Dec 28, 2023	106.83	109.01	106.43	108.43	9,374,182	+1.68(+1.58%)
Dec 27, 2023	107.95	108.20	106.47	106.75	10,174,315	-0.89(-0.82%)
Dec 26, 2023	107.91	108.30	107.10	107.64	12,880,334	-0.02(-0.02%)
Dec 22, 2023	107.88	110.41	107.07	107.66	46,870,052	-14.44(-11.83%)
Dec 21, 2023	121.86	122.86	120.87	122.09	15,646,423	+1.10(+0.91%)
Dec 20, 2023	120.70	122.95	120.57	121.00	9,056,178	-1.20(-0.99%)
Dec 19, 2023	121.31	122.90	121.21	122.20	7,701,084	+1.49(+1.24%)
Dec 18, 2023	120.98	121.41	120.42	120.71	6,896,037	-0.41(-0.34%)
Dec 15, 2023	120.50	121.62	120.17	121.12	13,684,188	+0.53(+0.44%)
Dec 14, 2023	121.01	122.15	119.39	120.59	9,624,231	-0.15(-0.12%)
Dec 13, 2023	118.92	121.01	118.78	120.74	8,210,386	+1.53(+1.28%)
Dec 12, 2023	119.25	119.56	118.16	119.21	7,405,493	+1.03(+0.87%)
Dec 11, 2023	117.37	119.00	117.01	118.19	8,000,208	+2.69(+2.33%)
Dec 08, 2023	114.09	115.88	114.06	115.50	6,144,027	+1.10(+0.96%)
Dec 07, 2023	113.71	115.59	113.71	114.40	7,319,556	-1.30(-1.12%)
Dec 06, 2023	115.59	116.72	115.16	115.70	6,343,599	+0.70(+0.61%)
Dec 05, 2023	114.25	115.63	114.19	115.00	6,981,762	+0.26(+0.23%)
Dec 04, 2023	112.68	114.91	112.60	114.74	10,121,829	+1.66(+1.47%)

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.