Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	81.69	82.26	79.07	79.39	10,016,531	-2.53(-3.09%)
Mar 30, 2020	80.60	82.48	78.20	81.93	11,421,234	+2.06(+2.58%)
Mar 27, 2020	78.39	82.27	76.29	79.86	14,781,361	-1.03(-1.27%)
Mar 26, 2020	76.93	83.35	76.77	80.89	17,928,856	+5.08(+6.70%)
Mar 25, 2020	76.87	80.11	73.12	75.81	28,190,782	+6.41(+9.24%)
Mar 24, 2020	63.04	69.72	61.41	69.40	19,587,966	+9.14(+15.18%)
Mar 23, 2020	62.37	64.17	58.13	60.26	18,421,834	-4.46(-6.89%)
Mar 20, 2020	68.62	71.06	64.48	64.72	16,426,421	-2.77(-4.11%)
Mar 19, 2020	64.33	69.77	61.55	67.49	16,859,108	+2.21(+3.38%)
Mar 18, 2020	62.17	65.57	57.57	65.29	20,316,418	-1.73(-2.58%)
Mar 17, 2020	64.78	70.36	59.88	67.01	17,843,116	+2.93(+4.57%)
Mar 16, 2020	62.64	70.02	60.81	64.09	18,731,604	-8.43(-11.63%)
Mar 13, 2020	75.04	75.04	68.86	72.52	22,781,240	+1.32(+1.86%)
Mar 12, 2020	75.06	75.31	70.05	71.20	22,442,560	-9.40(-11.67%)
Mar 11, 2020	80.60	81.21	78.75	80.60	16,854,248	-4.13(-4.87%)
Mar 10, 2020	83.18	84.82	79.53	84.73	13,293,206	+3.02(+3.70%)
Mar 09, 2020	78.58	83.23	77.65	81.70	13,831,963	-3.08(-3.63%)
Mar 06, 2020	84.78	85.77	82.41	84.78	12,856,896	-2.13(-2.45%)
Mar 05, 2020	87.57	87.97	86.30	86.92	9,223,787	-3.08(-3.42%)
Mar 04, 2020	88.35	90.02	87.16	90.00	7,195,490	+2.74(+3.15%)
Mar 03, 2020	88.99	91.14	86.91	87.25	15,389,690	-1.68(-1.89%)
Mar 02, 2020	85.97	89.37	84.35	88.93	14,695,692	+3.17(+3.69%)
Feb 28, 2020	82.55	85.85	81.70	85.76	17,264,114	+1.03(+1.22%)
Feb 27, 2020	86.12	89.05	84.68	84.73	13,400,727	-3.30(-3.75%)
Feb 26, 2020	89.07	90.57	88.02	88.03	9,727,841	-0.86(-0.97%)
Feb 25, 2020	92.20	92.59	88.63	88.89	10,030,606	-2.88(-3.14%)
Feb 24, 2020	91.42	92.88	91.14	91.77	8,739,236	-4.15(-4.33%)
Feb 21, 2020	97.60	97.68	95.33	95.93	6,009,920	-2.18(-2.22%)
Feb 20, 2020	98.04	98.21	96.21	98.11	6,717,178	+0.07(+0.07%)
Feb 19, 2020	98.23	98.93	98.01	98.04	6,438,188	+0.44(+0.45%)
Feb 18, 2020	98.56	98.92	97.23	97.60	5,137,701	-1.47(-1.49%)
Feb 14, 2020	99.07	99.41	98.03	99.08	4,499,393	+0.16(+0.16%)
Feb 13, 2020	98.09	99.27	97.30	98.91	5,629,483	+0.35(+0.36%)
Feb 12, 2020	96.40	98.64	96.11	98.56	8,438,051	+2.85(+2.98%)
Feb 11, 2020	95.76	96.02	95.15	95.71	5,091,354	+0.00(+0.00%)
Feb 10, 2020	94.94	96.18	94.73	95.71	4,403,024	+0.55(+0.58%)
Feb 07, 2020	95.51	96.07	94.70	95.15	4,307,729	-0.79(-0.83%)
Feb 06, 2020	96.55	97.15	95.83	95.95	5,895,161	-0.26(-0.27%)
Feb 05, 2020	97.37	97.57	95.24	96.21	6,376,614	-0.80(-0.83%)
Feb 04, 2020	97.52	98.35	96.89	97.01	6,852,214	+2.02(+2.13%)
Feb 03, 2020	94.73	96.57	94.32	94.99	10,165,381	+2.84(+3.08%)
Jan 31, 2020	93.88	94.21	91.78	92.15	9,175,923	-1.81(-1.92%)
Jan 30, 2020	94.75	95.45	93.17	93.96	7,382,930	-1.58(-1.65%)
Jan 29, 2020	96.71	96.93	94.89	95.54	4,706,607	-0.55(-0.57%)
Jan 28, 2020	96.01	96.69	95.23	96.08	5,927,635	+0.16(+0.17%)
Jan 27, 2020	93.98	96.37	93.78	95.92	10,284,109	-1.71(-1.75%)
Jan 24, 2020	99.12	99.41	97.28	97.63	4,012,187	-0.95(-0.96%)
Jan 23, 2020	99.54	99.87	98.20	98.58	7,422,906	-1.41(-1.41%)
Jan 22, 2020	100.47	101.07	99.92	99.98	5,258,065	-0.09(-0.09%)
Jan 21, 2020	99.76	100.18	99.33	100.07	5,073,436	+0.05(+0.05%)
Jan 17, 2020	98.97	100.04	98.88	100.02	6,553,872	+1.11(+1.12%)
Jan 16, 2020	98.44	99.10	98.42	98.91	6,866,678	+0.56(+0.56%)
Jan 15, 2020	98.80	99.23	98.05	98.36	4,397,144	-0.12(-0.13%)
Jan 14, 2020	98.03	99.41	97.94	98.48	5,317,756	+0.73(+0.74%)
Jan 13, 2020	96.65	97.93	96.47	97.76	7,025,250	+1.21(+1.25%)
Jan 10, 2020	97.50	97.54	96.42	96.55	5,366,791	-0.55(-0.57%)
Jan 09, 2020	97.54	97.99	97.02	97.10	5,233,157	-0.07(-0.07%)
Jan 08, 2020	96.94	97.74	96.50	97.17	5,164,887	-0.22(-0.23%)
Jan 07, 2020	97.42	98.31	96.46	97.39	7,120,853	-0.05(-0.05%)
Jan 06, 2020	96.60	97.45	96.52	97.44	4,820,189	-0.09(-0.09%)
Jan 03, 2020	96.25	97.60	95.99	97.53	4,746,654	-0.27(-0.27%)

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.