Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.30	74.54	73.41	73.48	9,334,291	-1.81(-2.40%)
May 30, 2019	74.96	75.73	74.67	75.29	6,503,367	+0.37(+0.49%)
May 29, 2019	76.66	76.81	73.80	74.92	10,438,154	-2.21(-2.87%)
May 28, 2019	78.70	79.02	77.13	77.13	7,921,715	-0.91(-1.17%)
May 24, 2019	78.08	79.00	77.97	78.04	6,188,245	-0.46(-0.58%)
May 23, 2019	78.36	78.90	77.88	78.50	9,959,469	-0.53(-0.67%)
May 22, 2019	78.83	79.16	78.61	79.03	5,513,845	-0.42(-0.53%)
May 21, 2019	79.18	79.60	78.37	79.45	6,066,738	+0.75(+0.95%)
May 20, 2019	79.60	79.60	78.59	78.70	7,561,261	-1.63(-2.03%)
May 17, 2019	79.32	81.23	79.31	80.33	5,335,808	+0.28(+0.34%)
May 16, 2019	80.27	81.12	79.98	80.05	7,101,340	+0.26(+0.32%)
May 15, 2019	79.00	80.25	78.78	79.80	5,118,833	+0.32(+0.41%)
May 14, 2019	78.63	79.79	77.95	79.48	7,024,529	+1.08(+1.38%)
May 13, 2019	77.56	78.49	77.24	78.39	6,785,453	-1.35(-1.69%)
May 10, 2019	78.63	80.05	78.07	79.74	5,738,181	+0.92(+1.17%)
May 09, 2019	78.09	78.85	77.45	78.82	6,670,952	+0.20(+0.25%)
May 08, 2019	78.30	79.78	78.02	78.62	10,002,574	+0.22(+0.28%)
May 07, 2019	78.86	79.44	77.73	78.40	10,329,059	-0.98(-1.23%)
May 06, 2019	79.57	79.67	78.71	79.38	13,513,544	-2.02(-2.49%)
May 03, 2019	81.59	81.97	81.40	81.40	7,157,014	+0.41(+0.50%)
May 02, 2019	81.89	81.95	80.72	81.00	7,173,321	-0.60(-0.73%)
May 01, 2019	83.33	83.54	81.56	81.59	6,868,569	-1.83(-2.20%)
Apr 30, 2019	83.86	83.97	82.89	83.43	8,015,961	-0.41(-0.49%)
Apr 29, 2019	83.76	84.07	83.71	83.84	5,272,750	-0.05(-0.06%)
Apr 26, 2019	83.54	84.48	82.95	83.88	6,547,770	+0.71(+0.86%)
Apr 25, 2019	83.97	84.10	83.10	83.17	7,442,808	-0.79(-0.94%)
Apr 24, 2019	83.27	84.37	83.05	83.96	8,487,640	+0.91(+1.10%)
Apr 23, 2019	83.18	83.27	82.65	83.05	7,910,329	+0.07(+0.08%)
Apr 22, 2019	83.92	84.20	82.92	82.98	5,674,707	-1.75(-2.06%)
Apr 18, 2019	84.31	85.49	84.25	84.73	7,386,836	+0.45(+0.53%)
Apr 17, 2019	83.54	84.51	83.07	84.28	5,881,080	+0.88(+1.06%)
Apr 16, 2019	82.64	83.54	82.64	83.40	4,898,301	+0.92(+1.12%)
Apr 15, 2019	82.53	82.87	82.11	82.48	5,300,807	+0.56(+0.68%)
Apr 12, 2019	81.02	82.15	81.01	81.92	6,355,637	+1.18(+1.46%)
Apr 11, 2019	80.64	80.79	80.06	80.74	3,524,208	+0.11(+0.14%)
Apr 10, 2019	80.40	80.75	80.32	80.62	4,125,195	+0.57(+0.71%)
Apr 09, 2019	80.00	80.36	79.76	80.05	4,004,701	-0.43(-0.53%)
Apr 08, 2019	80.75	81.01	80.33	80.48	4,954,048	-0.64(-0.78%)
Apr 05, 2019	81.69	81.84	80.79	81.12	7,756,151	+0.11(+0.14%)
Apr 04, 2019	80.25	81.10	80.13	81.00	3,853,816	+0.77(+0.96%)
Apr 03, 2019	80.64	80.73	80.03	80.24	4,296,312	+0.09(+0.12%)
Apr 02, 2019	80.74	80.99	79.94	80.14	4,667,871	-0.82(-1.01%)
Apr 01, 2019	80.78	81.04	80.45	80.96	7,091,112	+0.97(+1.21%)
Mar 29, 2019	80.36	80.60	79.66	79.99	6,834,652	+0.16(+0.20%)
Mar 28, 2019	79.72	80.47	79.50	79.83	6,351,050	+0.90(+1.14%)
Mar 27, 2019	79.49	79.60	77.93	78.92	6,768,293	-0.28(-0.35%)
Mar 26, 2019	79.44	79.87	78.75	79.20	10,118,217	+0.48(+0.62%)
Mar 25, 2019	77.39	79.05	76.83	78.72	16,373,342	+0.65(+0.83%)
Mar 22, 2019	80.93	81.59	78.03	78.07	22,802,916	-5.53(-6.61%)
Mar 21, 2019	82.87	83.70	82.48	83.60	10,862,400	+1.25(+1.52%)
Mar 20, 2019	83.11	83.19	81.77	82.34	6,304,932	-0.95(-1.14%)
Mar 19, 2019	83.80	84.15	82.91	83.29	6,992,310	-0.12(-0.15%)
Mar 18, 2019	82.92	83.44	82.64	83.42	8,118,773	+0.97(+1.18%)
Mar 15, 2019	82.85	83.21	81.65	82.45	11,613,540	-0.07(-0.08%)
Mar 14, 2019	81.83	82.52	81.40	82.51	6,217,249	+0.89(+1.09%)
Mar 13, 2019	81.40	82.31	81.31	81.62	5,303,676	+0.47(+0.59%)
Mar 12, 2019	81.48	81.76	80.76	81.15	4,665,433	-0.37(-0.45%)
Mar 11, 2019	81.11	81.63	80.79	81.52	4,210,724	+0.97(+1.20%)
Mar 08, 2019	80.34	80.62	79.81	80.55	4,916,065	-0.44(-0.54%)
Mar 07, 2019	80.71	81.13	80.42	80.99	4,549,855	+0.12(+0.15%)
Mar 06, 2019	81.31	81.68	80.78	80.86	3,366,787	-0.29(-0.36%)
Mar 05, 2019	81.57	81.93	81.16	81.16	5,055,392	-0.19(-0.23%)
Mar 04, 2019	82.94	83.58	80.84	81.35	7,726,955	-1.44(-1.74%)

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.