Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	96.24	97.02	96.18	96.94	3,358,712	+0.49(+0.51%)
Dec 30, 2019	97.16	97.23	96.13	96.45	3,652,717	-0.74(-0.76%)
Dec 27, 2019	96.65	97.40	96.64	97.19	5,546,959	+0.82(+0.85%)
Dec 26, 2019	96.01	96.41	95.79	96.37	3,877,035	+0.55(+0.57%)
Dec 24, 2019	95.53	96.32	95.46	95.82	3,477,953	+0.10(+0.10%)
Dec 23, 2019	95.91	96.35	95.26	95.73	6,636,622	+0.08(+0.08%)
Dec 20, 2019	96.65	97.03	94.59	95.65	18,441,722	-1.14(-1.18%)
Dec 19, 2019	96.17	96.90	95.33	96.79	12,764,835	+0.55(+0.58%)
Dec 18, 2019	95.87	96.44	95.29	96.23	7,662,435	+0.88(+0.92%)
Dec 17, 2019	95.10	95.85	94.78	95.35	7,368,356	+0.80(+0.85%)
Dec 16, 2019	93.91	95.06	93.83	94.55	8,581,257	+1.00(+1.06%)
Dec 13, 2019	93.23	94.05	92.73	93.55	5,484,569	+0.05(+0.05%)
Dec 12, 2019	93.12	93.95	92.72	93.51	4,977,397	+0.52(+0.56%)
Dec 11, 2019	92.72	93.12	92.48	92.99	4,514,348	+0.16(+0.18%)
Dec 10, 2019	92.59	93.38	92.46	92.83	4,425,044	+0.36(+0.39%)
Dec 09, 2019	92.84	93.42	92.01	92.46	6,811,488	-0.35(-0.38%)
Dec 06, 2019	92.40	93.11	92.22	92.82	6,656,184	+1.16(+1.26%)
Dec 05, 2019	91.75	91.81	90.60	91.66	7,258,934	+1.98(+2.21%)
Dec 04, 2019	88.81	89.75	88.73	89.68	4,657,151	+1.21(+1.36%)
Dec 03, 2019	88.49	88.55	87.37	88.47	6,265,541	-1.05(-1.18%)
Dec 02, 2019	90.03	90.22	88.97	89.53	4,067,404	+0.07(+0.07%)
Nov 29, 2019	90.30	90.53	89.36	89.46	2,656,328	-0.39(-0.43%)
Nov 27, 2019	89.24	90.08	89.24	89.85	4,209,580	+0.98(+1.11%)
Nov 26, 2019	89.12	89.36	88.78	88.86	6,189,711	+0.20(+0.23%)
Nov 25, 2019	89.50	89.68	88.51	88.66	5,678,733	-0.42(-0.47%)
Nov 22, 2019	88.00	89.09	87.74	89.08	4,468,069	+1.13(+1.28%)
Nov 21, 2019	88.40	89.05	87.87	87.96	5,755,053	-0.85(-0.96%)
Nov 20, 2019	89.82	90.09	88.54	88.81	6,533,384	-0.53(-0.60%)
Nov 19, 2019	90.30	90.78	88.82	89.34	5,624,917	-0.54(-0.61%)
Nov 18, 2019	89.24	89.96	88.67	89.88	6,460,260	+1.09(+1.23%)
Nov 15, 2019	87.94	89.29	87.77	88.80	7,109,954	+1.69(+1.94%)
Nov 14, 2019	87.32	87.77	86.58	87.11	6,323,712	-0.02(-0.02%)
Nov 13, 2019	85.64	87.37	85.49	87.13	6,239,082	+1.71(+2.00%)
Nov 12, 2019	86.19	87.83	85.41	85.42	4,169,815	-0.52(-0.61%)
Nov 11, 2019	85.29	85.99	85.29	85.94	3,402,514	+0.23(+0.27%)
Nov 08, 2019	86.16	86.23	85.22	85.71	4,773,079	-0.56(-0.65%)
Nov 07, 2019	86.34	86.47	85.68	86.28	7,449,710	+0.88(+1.03%)
Nov 06, 2019	86.51	86.58	84.69	85.40	7,369,040	-0.38(-0.45%)
Nov 05, 2019	86.04	86.21	85.46	85.78	5,855,456	+0.02(+0.02%)
Nov 04, 2019	86.02	86.43	85.25	85.76	8,550,882	+0.65(+0.76%)
Nov 01, 2019	86.07	86.40	84.94	85.11	5,515,016	-0.35(-0.41%)
Oct 31, 2019	85.90	86.29	84.88	85.47	7,074,428	-0.61(-0.71%)
Oct 30, 2019	85.37	86.15	85.28	86.08	8,515,881	+0.87(+1.02%)
Oct 29, 2019	86.71	86.77	85.07	85.21	9,476,635	-1.50(-1.73%)
Oct 28, 2019	86.91	87.14	86.06	86.71	10,796,843	-0.07(-0.08%)
Oct 25, 2019	87.27	87.64	86.61	86.77	8,536,409	-0.55(-0.63%)
Oct 24, 2019	88.45	88.63	86.84	87.33	12,714,387	-0.78(-0.89%)
Oct 23, 2019	90.70	91.18	87.92	88.11	12,557,606	-3.13(-3.43%)
Oct 22, 2019	91.68	92.41	91.16	91.24	5,754,797	-0.59(-0.64%)
Oct 21, 2019	92.20	92.45	91.07	91.83	5,624,483	+0.11(+0.12%)
Oct 18, 2019	90.49	92.06	90.48	91.72	6,505,906	+0.52(+0.57%)
Oct 17, 2019	91.21	91.52	90.64	91.20	3,612,679	+0.65(+0.72%)
Oct 16, 2019	89.80	90.80	89.78	90.55	5,119,018	+0.09(+0.09%)
Oct 15, 2019	90.67	90.84	89.83	90.47	4,506,875	-0.09(-0.09%)
Oct 14, 2019	89.90	90.91	89.76	90.55	4,939,023	+0.95(+1.07%)
Oct 11, 2019	89.71	90.26	89.29	89.60	6,552,951	+0.84(+0.95%)
Oct 10, 2019	89.24	89.24	88.49	88.76	6,151,232	+0.46(+0.52%)
Oct 09, 2019	88.20	88.80	87.63	88.30	5,379,543	+0.73(+0.84%)
Oct 08, 2019	86.33	88.48	86.29	87.57	7,648,496	-1.36(-1.52%)
Oct 07, 2019	88.28	89.64	88.19	88.92	5,225,759	+0.10(+0.11%)
Oct 04, 2019	88.01	88.92	87.74	88.83	4,798,855	+0.81(+0.92%)
Oct 03, 2019	87.15	88.11	86.23	88.01	6,218,212	+0.70(+0.80%)
Oct 02, 2019	87.30	87.65	86.44	87.32	7,307,193	-0.75(-0.86%)

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.