Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	88.33	89.84	88.33	89.69	8,020,333	+1.54(+1.74%)
Sep 27, 2019	87.71	88.68	87.48	88.15	6,727,017	+0.13(+0.15%)
Sep 26, 2019	87.49	88.29	86.19	88.02	11,036,243	+1.30(+1.50%)
Sep 25, 2019	87.65	88.61	86.09	86.72	26,601,388	-0.99(-1.13%)
Sep 24, 2019	84.47	87.71	82.85	87.71	11,732,086	+3.97(+4.74%)
Sep 23, 2019	83.06	84.06	82.88	83.74	5,097,641	+0.96(+1.17%)
Sep 20, 2019	84.04	84.50	82.77	82.78	7,363,896	-0.97(-1.16%)
Sep 19, 2019	84.42	84.72	83.56	83.75	4,435,145	-0.36(-0.43%)
Sep 18, 2019	83.70	84.42	83.28	84.11	4,969,125	+0.47(+0.56%)
Sep 17, 2019	82.86	83.69	82.58	83.65	3,423,847	+0.31(+0.37%)
Sep 16, 2019	83.17	83.87	82.77	83.34	4,368,455	-0.05(-0.06%)
Sep 13, 2019	84.28	84.79	83.37	83.39	6,172,550	-0.33(-0.40%)
Sep 12, 2019	83.18	84.10	82.34	83.72	4,248,667	+0.88(+1.06%)
Sep 11, 2019	83.04	83.32	82.00	82.84	4,841,002	-0.08(-0.09%)
Sep 10, 2019	84.29	84.64	82.40	82.92	7,405,866	-1.76(-2.08%)
Sep 09, 2019	84.94	85.33	84.44	84.68	4,484,374	-0.02(-0.02%)
Sep 06, 2019	84.42	84.97	84.06	84.70	3,796,245	+0.26(+0.31%)
Sep 05, 2019	83.35	84.62	83.35	84.44	6,626,764	+1.98(+2.40%)
Sep 04, 2019	81.73	82.60	81.65	82.46	4,362,673	+1.60(+1.98%)
Sep 03, 2019	80.22	81.01	79.85	80.86	6,660,813	+0.16(+0.20%)
Aug 30, 2019	81.84	82.12	80.61	80.69	5,482,161	-0.63(-0.77%)
Aug 29, 2019	80.22	81.70	80.17	81.33	5,356,447	+1.81(+2.28%)
Aug 28, 2019	78.01	79.62	77.84	79.52	4,335,633	+1.38(+1.77%)
Aug 27, 2019	78.71	79.23	78.11	78.13	4,034,088	-0.21(-0.27%)
Aug 26, 2019	77.57	78.37	76.91	78.34	4,552,239	+1.72(+2.25%)
Aug 23, 2019	78.12	78.83	76.23	76.62	8,922,957	-2.73(-3.44%)
Aug 22, 2019	79.06	79.74	78.58	79.35	5,849,411	+0.54(+0.69%)
Aug 21, 2019	78.05	78.91	77.75	78.81	6,775,958	+2.10(+2.74%)
Aug 20, 2019	76.89	77.37	75.68	76.71	6,197,447	-0.57(-0.74%)
Aug 19, 2019	78.11	78.43	76.99	77.28	7,378,286	+0.81(+1.06%)
Aug 16, 2019	76.29	76.73	75.49	76.47	5,930,545	+0.73(+0.97%)
Aug 15, 2019	77.09	77.44	75.67	75.73	7,048,183	-1.45(-1.88%)
Aug 14, 2019	77.38	77.81	76.69	77.18	7,628,379	-2.18(-2.75%)
Aug 13, 2019	77.32	80.15	77.01	79.36	7,286,565	+1.59(+2.05%)
Aug 12, 2019	77.54	78.06	77.32	77.77	3,696,335	-0.31(-0.40%)
Aug 09, 2019	79.19	79.47	77.46	78.09	5,732,332	-0.97(-1.23%)
Aug 08, 2019	77.92	79.40	77.73	79.06	6,518,550	+1.64(+2.12%)
Aug 07, 2019	76.68	77.93	76.29	77.42	6,587,874	-0.02(-0.02%)
Aug 06, 2019	76.06	77.72	75.72	77.44	9,095,876	+2.22(+2.95%)
Aug 05, 2019	75.88	76.25	74.47	75.22	8,915,440	-2.07(-2.67%)
Aug 02, 2019	78.61	79.29	76.95	77.29	9,198,229	-1.89(-2.38%)
Aug 01, 2019	81.21	82.65	78.77	79.17	8,264,116	-2.77(-3.38%)
Jul 31, 2019	82.95	83.13	81.49	81.94	6,107,938	-1.11(-1.34%)
Jul 30, 2019	82.70	83.74	82.26	83.06	3,740,645	-0.40(-0.48%)
Jul 29, 2019	83.49	83.70	83.04	83.46	4,606,082	+0.08(+0.09%)
Jul 26, 2019	83.29	83.67	82.65	83.38	3,892,035	+0.25(+0.30%)
Jul 25, 2019	82.70	83.34	82.48	83.14	4,773,126	+0.55(+0.67%)
Jul 24, 2019	82.53	83.07	82.21	82.58	6,680,155	+0.00(+0.00%)
Jul 23, 2019	82.53	82.96	82.13	82.58	5,942,119	+0.70(+0.85%)
Jul 22, 2019	82.45	82.86	81.75	81.89	7,149,877	-0.55(-0.67%)
Jul 19, 2019	83.56	83.71	82.37	82.44	6,966,440	-0.85(-1.02%)
Jul 18, 2019	83.47	83.59	82.63	83.29	4,838,963	-0.06(-0.07%)
Jul 17, 2019	84.22	84.47	83.29	83.34	4,684,123	-1.05(-1.24%)
Jul 16, 2019	85.25	85.45	84.36	84.39	6,102,630	-0.84(-0.98%)
Jul 15, 2019	84.83	85.60	84.83	85.23	3,938,327	+0.34(+0.40%)
Jul 12, 2019	83.99	85.07	83.83	84.89	4,452,344	+0.79(+0.94%)
Jul 11, 2019	83.54	84.11	83.25	84.10	4,137,760	+0.81(+0.97%)
Jul 10, 2019	84.28	84.72	83.24	83.29	6,283,878	-0.57(-0.68%)
Jul 09, 2019	83.92	84.58	83.65	83.86	6,529,828	-0.42(-0.50%)
Jul 08, 2019	81.97	84.32	81.89	84.28	7,403,443	+1.58(+1.91%)
Jul 05, 2019	81.73	82.78	81.36	82.70	6,762,033	+0.59(+0.72%)
Jul 03, 2019	81.28	82.19	81.08	82.11	4,212,872	+1.18(+1.46%)
Jul 02, 2019	81.31	81.41	80.22	80.93	7,546,434	-0.43(-0.53%)

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.