Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	108.17	108.54	107.21	107.93	3,648,531	-0.39(-0.36%)
Aug 28, 2020	107.08	108.69	106.66	108.32	3,868,156	+1.63(+1.53%)
Aug 27, 2020	107.79	108.56	106.36	106.69	4,562,008	-0.66(-0.62%)
Aug 26, 2020	107.72	107.89	107.12	107.35	4,651,985	+0.02(+0.02%)
Aug 25, 2020	107.80	108.07	106.93	107.33	4,551,389	-0.31(-0.29%)
Aug 24, 2020	105.88	107.80	105.78	107.64	8,491,383	+2.00(+1.90%)
Aug 21, 2020	103.95	105.66	103.71	105.64	5,780,595	+1.67(+1.61%)
Aug 20, 2020	103.53	104.66	103.33	103.96	4,471,724	-0.10(-0.09%)
Aug 19, 2020	103.65	105.58	103.33	104.06	9,876,978	+1.10(+1.07%)
Aug 18, 2020	102.47	102.99	101.52	102.96	5,216,644	+1.26(+1.24%)
Aug 17, 2020	102.51	102.51	101.17	101.70	3,134,571	-0.74(-0.72%)
Aug 14, 2020	102.14	102.78	101.51	102.44	3,102,087	-0.09(-0.08%)
Aug 13, 2020	101.35	102.98	101.26	102.53	4,447,412	+1.25(+1.24%)
Aug 12, 2020	101.76	101.92	99.50	101.28	4,898,419	+0.10(+0.10%)
Aug 11, 2020	102.84	103.31	100.93	101.18	5,610,887	-0.28(-0.28%)
Aug 10, 2020	98.63	102.83	98.56	101.46	13,171,663	+3.42(+3.49%)
Aug 07, 2020	97.21	98.09	96.15	98.04	5,761,583	+1.36(+1.40%)
Aug 06, 2020	96.87	97.39	96.28	96.68	4,219,256	-0.47(-0.49%)
Aug 05, 2020	93.48	97.45	93.44	97.16	7,508,245	+3.47(+3.71%)
Aug 04, 2020	94.12	94.28	92.93	93.68	7,832,438	-0.96(-1.02%)
Aug 03, 2020	94.36	95.57	94.15	94.64	5,687,054	+0.69(+0.74%)
Jul 31, 2020	93.26	93.99	92.69	93.95	5,724,908	+0.76(+0.82%)
Jul 30, 2020	92.85	93.59	92.21	93.19	4,173,945	-0.14(-0.15%)
Jul 29, 2020	92.82	93.89	92.68	93.33	7,140,312	+0.67(+0.73%)
Jul 28, 2020	93.32	93.82	92.56	92.66	3,971,448	-0.90(-0.97%)
Jul 27, 2020	93.33	94.71	93.26	93.57	4,439,007	-1.17(-1.24%)
Jul 24, 2020	94.46	95.64	94.04	94.74	5,857,997	+0.13(+0.13%)
Jul 23, 2020	94.66	96.42	94.06	94.62	4,706,335	-0.59(-0.62%)
Jul 22, 2020	94.48	95.28	94.24	95.20	4,256,624	+0.53(+0.56%)
Jul 21, 2020	93.29	95.29	92.50	94.67	6,084,182	+2.61(+2.83%)
Jul 20, 2020	91.92	92.74	91.54	92.06	6,048,881	-0.61(-0.65%)
Jul 17, 2020	93.32	93.59	92.44	92.67	7,695,166	-0.94(-1.01%)
Jul 16, 2020	93.84	94.55	93.40	93.61	3,734,853	-1.23(-1.30%)
Jul 15, 2020	94.72	95.33	93.66	94.85	5,551,062	+1.71(+1.84%)
Jul 14, 2020	92.72	93.60	91.93	93.13	5,038,697	+0.29(+0.31%)
Jul 13, 2020	94.57	95.23	92.65	92.84	5,033,748	-1.47(-1.56%)
Jul 10, 2020	93.36	94.37	92.13	94.32	4,121,605	+0.96(+1.03%)
Jul 09, 2020	94.86	95.20	92.76	93.35	6,524,441	-1.78(-1.87%)
Jul 08, 2020	93.84	95.27	93.33	95.13	5,853,593	+1.70(+1.82%)
Jul 07, 2020	95.50	95.82	93.29	93.43	6,598,976	-2.77(-2.88%)
Jul 06, 2020	95.89	96.28	95.33	96.20	5,187,773	+1.46(+1.54%)
Jul 02, 2020	95.08	95.92	94.35	94.74	5,563,767	+0.99(+1.06%)
Jul 01, 2020	94.81	95.02	93.47	93.75	5,956,740	-0.63(-0.66%)
Jun 30, 2020	92.40	94.62	92.05	94.37	9,417,343	+2.10(+2.27%)
Jun 29, 2020	90.19	92.40	90.19	92.28	9,997,975	+2.12(+2.35%)
Jun 26, 2020	94.81	95.08	90.06	90.16	25,888,994	-7.44(-7.62%)
Jun 25, 2020	95.51	97.87	95.10	97.60	11,932,010	+1.27(+1.32%)
Jun 24, 2020	97.16	98.03	94.41	96.33	8,937,265	-1.77(-1.81%)
Jun 23, 2020	97.36	98.39	96.93	98.10	6,748,686	+2.32(+2.42%)
Jun 22, 2020	93.22	95.81	92.42	95.78	7,183,455	+3.59(+3.89%)
Jun 19, 2020	96.22	96.23	92.19	92.19	10,704,060	-2.57(-2.71%)
Jun 18, 2020	94.99	95.69	94.18	94.76	4,562,555	-0.73(-0.77%)
Jun 17, 2020	95.29	96.48	95.18	95.49	3,537,558	+0.16(+0.17%)
Jun 16, 2020	97.45	97.54	94.06	95.33	6,290,664	+1.15(+1.23%)
Jun 15, 2020	90.38	94.40	89.94	94.17	8,982,381	+1.36(+1.46%)
Jun 12, 2020	94.13	94.13	91.19	92.82	7,705,140	+1.21(+1.32%)
Jun 11, 2020	94.69	95.28	91.32	91.60	11,402,702	-6.69(-6.81%)
Jun 10, 2020	99.14	99.28	97.90	98.29	5,396,284	-0.49(-0.50%)
Jun 09, 2020	98.97	99.88	98.59	98.78	5,595,244	-1.60(-1.59%)
Jun 08, 2020	99.19	100.39	98.86	100.38	6,404,593	+1.52(+1.54%)
Jun 05, 2020	100.10	100.77	98.30	98.86	8,689,335	+1.38(+1.41%)
Jun 04, 2020	99.77	100.00	96.70	97.48	9,116,715	-2.72(-2.72%)
Jun 03, 2020	97.46	100.63	97.33	100.21	6,093,394	+3.24(+3.34%)
Jun 02, 2020	95.69	97.10	95.12	96.96	11,218,424	+1.16(+1.21%)

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.