Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	83.53	84.49	83.05	83.70	9,759,542	-0.85(-1.01%)
Apr 29, 2020	86.41	87.75	84.33	84.56	9,850,963	-0.70(-0.82%)
Apr 28, 2020	86.94	87.09	85.10	85.26	5,358,918	-0.55(-0.64%)
Apr 27, 2020	84.86	86.29	83.83	85.81	7,160,827	+0.96(+1.13%)
Apr 24, 2020	85.34	85.57	84.15	84.85	4,634,949	+0.98(+1.17%)
Apr 23, 2020	85.39	85.96	83.78	83.87	5,565,341	-1.36(-1.60%)
Apr 22, 2020	83.51	85.87	82.97	85.23	6,731,666	+3.43(+4.19%)
Apr 21, 2020	82.56	83.43	81.70	81.80	6,870,893	-2.59(-3.07%)
Apr 20, 2020	84.90	85.87	84.03	84.39	7,545,165	-1.93(-2.24%)
Apr 17, 2020	85.45	86.65	84.84	86.32	8,448,230	+3.47(+4.18%)
Apr 16, 2020	82.02	83.08	81.18	82.86	9,760,271	+1.21(+1.48%)
Apr 15, 2020	81.49	82.45	80.37	81.65	8,387,844	-2.33(-2.78%)
Apr 14, 2020	82.52	84.27	82.07	83.98	6,662,801	+2.89(+3.56%)
Apr 13, 2020	82.38	82.56	80.78	81.09	5,288,740	-2.24(-2.68%)
Apr 09, 2020	83.23	83.90	81.76	83.33	8,096,815	+1.43(+1.75%)
Apr 08, 2020	81.32	82.35	80.28	81.90	6,918,082	+1.09(+1.35%)
Apr 07, 2020	85.16	85.33	80.68	80.80	10,902,391	-0.45(-0.56%)
Apr 06, 2020	78.64	81.65	77.97	81.25	11,732,515	+5.54(+7.32%)
Apr 03, 2020	76.19	76.61	74.80	75.71	8,828,912	-1.23(-1.60%)
Apr 02, 2020	75.85	78.35	74.08	76.94	13,260,264	+0.87(+1.15%)
Apr 01, 2020	76.32	77.94	75.40	76.07	10,176,481	-3.37(-4.24%)
Mar 31, 2020	81.73	82.31	79.11	79.44	10,010,493	-2.53(-3.09%)
Mar 30, 2020	80.65	82.53	78.25	81.97	11,414,350	+2.06(+2.58%)
Mar 27, 2020	78.44	82.32	76.34	79.91	14,772,451	-1.03(-1.27%)
Mar 26, 2020	76.97	83.40	76.82	80.94	17,918,048	+5.08(+6.70%)
Mar 25, 2020	76.92	80.16	73.16	75.86	28,173,788	+6.41(+9.24%)
Mar 24, 2020	63.08	69.76	61.45	69.45	19,576,158	+9.15(+15.18%)
Mar 23, 2020	62.41	64.21	58.16	60.30	18,410,730	-4.46(-6.89%)
Mar 20, 2020	68.66	71.11	64.52	64.76	16,416,519	-2.77(-4.11%)
Mar 19, 2020	64.37	69.81	61.59	67.53	16,848,946	+2.21(+3.38%)
Mar 18, 2020	62.21	65.60	57.61	65.33	20,304,170	-1.73(-2.58%)
Mar 17, 2020	64.82	70.41	59.91	67.05	17,832,360	+2.93(+4.57%)
Mar 16, 2020	62.68	70.06	60.84	64.13	18,720,312	-8.44(-11.63%)
Mar 13, 2020	75.08	75.08	68.90	72.57	22,767,508	+1.32(+1.86%)
Mar 12, 2020	75.11	75.36	70.09	71.24	22,429,032	-9.41(-11.67%)
Mar 11, 2020	80.65	81.25	78.80	80.65	16,844,088	-4.13(-4.87%)
Mar 10, 2020	83.23	84.87	79.57	84.78	13,285,193	+3.02(+3.70%)
Mar 09, 2020	78.62	83.28	77.69	81.75	13,823,625	-3.08(-3.63%)
Mar 06, 2020	84.84	85.83	82.45	84.84	12,849,146	-2.13(-2.45%)
Mar 05, 2020	87.62	88.02	86.35	86.97	9,218,227	-3.08(-3.42%)
Mar 04, 2020	88.41	90.08	87.22	90.05	7,191,152	+2.75(+3.15%)
Mar 03, 2020	89.04	91.19	86.96	87.30	15,380,413	-1.68(-1.89%)
Mar 02, 2020	86.02	89.43	84.40	88.98	14,686,833	+3.17(+3.69%)
Feb 28, 2020	82.60	85.90	81.75	85.82	17,253,708	+1.03(+1.22%)
Feb 27, 2020	86.17	89.10	84.74	84.78	13,392,649	-3.30(-3.75%)
Feb 26, 2020	89.12	90.62	88.08	88.09	9,721,976	-0.86(-0.97%)
Feb 25, 2020	92.25	92.64	88.68	88.95	10,024,559	-2.88(-3.14%)
Feb 24, 2020	91.48	92.94	91.20	91.83	8,733,968	-4.16(-4.33%)
Feb 21, 2020	97.66	97.74	95.39	95.99	6,006,297	-2.18(-2.22%)
Feb 20, 2020	98.10	98.26	96.27	98.17	6,713,129	+0.07(+0.07%)
Feb 19, 2020	98.29	98.99	98.07	98.10	6,434,306	+0.44(+0.45%)
Feb 18, 2020	98.62	98.98	97.29	97.66	5,134,603	-1.47(-1.49%)
Feb 14, 2020	99.13	99.47	98.09	99.14	4,496,680	+0.16(+0.16%)
Feb 13, 2020	98.15	99.33	97.35	98.97	5,626,089	+0.35(+0.36%)
Feb 12, 2020	96.45	98.70	96.17	98.62	8,432,964	+2.85(+2.98%)
Feb 11, 2020	95.81	96.08	95.21	95.77	5,088,285	+0.00(+0.00%)
Feb 10, 2020	95.00	96.23	94.79	95.77	4,400,369	+0.56(+0.58%)
Feb 07, 2020	95.56	96.13	94.76	95.21	4,305,132	-0.79(-0.83%)
Feb 06, 2020	96.61	97.21	95.89	96.00	5,891,607	-0.26(-0.27%)
Feb 05, 2020	97.43	97.63	95.30	96.26	6,372,770	-0.80(-0.83%)
Feb 04, 2020	97.57	98.41	96.95	97.07	6,848,083	+2.02(+2.13%)

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.