Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	92.35	94.56	92.00	94.32	9,423,024	+2.10(+2.27%)
Jun 29, 2020	90.13	92.35	90.13	92.22	10,004,006	+2.12(+2.35%)
Jun 26, 2020	94.75	95.02	90.01	90.10	25,904,608	-7.44(-7.62%)
Jun 25, 2020	95.45	97.81	95.04	97.54	11,939,207	+1.27(+1.32%)
Jun 24, 2020	97.10	97.97	94.36	96.27	8,942,655	-1.77(-1.81%)
Jun 23, 2020	97.30	98.33	96.88	98.04	6,752,756	+2.32(+2.42%)
Jun 22, 2020	93.16	95.75	92.36	95.72	7,187,788	+3.59(+3.89%)
Jun 19, 2020	96.16	96.17	92.13	92.13	10,710,516	-2.57(-2.71%)
Jun 18, 2020	94.93	95.64	94.13	94.70	4,565,307	-0.73(-0.77%)
Jun 17, 2020	95.23	96.42	95.13	95.43	3,539,692	+0.16(+0.17%)
Jun 16, 2020	97.40	97.48	94.00	95.27	6,294,458	+1.15(+1.23%)
Jun 15, 2020	90.33	94.35	89.88	94.12	8,987,799	+1.36(+1.46%)
Jun 12, 2020	94.08	94.08	91.13	92.76	7,709,788	+1.21(+1.32%)
Jun 11, 2020	94.64	95.22	91.27	91.55	11,409,580	-6.69(-6.81%)
Jun 10, 2020	99.08	99.22	97.84	98.23	5,399,539	-0.49(-0.50%)
Jun 09, 2020	98.91	99.82	98.53	98.72	5,598,619	-1.60(-1.59%)
Jun 08, 2020	99.13	100.33	98.80	100.32	6,408,456	+1.52(+1.54%)
Jun 05, 2020	100.04	100.70	98.24	98.80	8,694,576	+1.38(+1.41%)
Jun 04, 2020	99.71	99.94	96.65	97.42	9,122,214	-2.72(-2.72%)
Jun 03, 2020	97.41	100.57	97.27	100.15	6,097,069	+3.24(+3.35%)
Jun 02, 2020	95.64	97.04	95.06	96.91	11,225,190	+1.15(+1.21%)
Jun 01, 2020	94.65	95.98	94.16	95.75	4,469,402	+0.92(+0.97%)
May 29, 2020	94.45	95.47	93.24	94.83	10,742,223	+0.35(+0.37%)
May 28, 2020	96.04	96.62	94.27	94.48	7,567,907	-1.35(-1.41%)
May 27, 2020	94.15	95.94	93.67	95.83	8,247,309	+3.12(+3.36%)
May 26, 2020	92.10	93.49	91.42	92.71	7,488,040	+2.75(+3.06%)
May 22, 2020	90.60	90.82	89.57	89.96	4,220,253	-0.49(-0.54%)
May 21, 2020	89.12	90.56	88.63	90.45	7,820,598	+1.26(+1.41%)
May 20, 2020	89.43	90.06	88.95	89.19	6,614,316	+1.38(+1.57%)
May 19, 2020	87.17	90.02	87.15	87.81	6,787,818	+0.45(+0.52%)
May 18, 2020	86.83	87.89	86.24	87.36	8,878,809	+3.89(+4.66%)
May 15, 2020	81.80	83.70	81.45	83.47	9,551,352	+0.42(+0.51%)
May 14, 2020	81.56	83.08	80.71	83.05	7,744,690	+0.51(+0.62%)
May 13, 2020	83.84	84.19	81.75	82.54	7,021,145	-2.15(-2.54%)
May 12, 2020	87.83	87.96	84.58	84.69	5,857,589	-2.56(-2.94%)
May 11, 2020	85.83	87.72	85.53	87.25	5,145,352	+0.45(+0.52%)
May 08, 2020	86.46	86.97	85.96	86.80	5,720,765	+1.82(+2.15%)
May 07, 2020	85.78	86.59	84.80	84.98	4,758,839	+0.12(+0.14%)
May 06, 2020	84.49	85.10	83.89	84.86	7,651,657	+1.19(+1.42%)
May 05, 2020	83.04	84.95	82.55	83.67	6,588,003	+1.39(+1.69%)
May 04, 2020	81.25	82.33	80.90	82.28	6,616,562	+0.20(+0.25%)
May 01, 2020	82.20	82.62	81.38	82.08	6,410,575	-1.57(-1.88%)
Apr 30, 2020	83.48	84.44	83.00	83.65	9,765,429	-0.85(-1.01%)
Apr 29, 2020	86.36	87.69	84.28	84.51	9,856,905	-0.70(-0.82%)
Apr 28, 2020	86.89	87.04	85.04	85.21	5,362,150	-0.55(-0.64%)
Apr 27, 2020	84.80	86.23	83.78	85.75	7,165,146	+0.96(+1.13%)
Apr 24, 2020	85.29	85.51	84.10	84.79	4,637,745	+0.98(+1.17%)
Apr 23, 2020	85.34	85.91	83.73	83.82	5,568,698	-1.36(-1.60%)
Apr 22, 2020	83.46	85.82	82.92	85.18	6,735,726	+3.43(+4.19%)
Apr 21, 2020	82.51	83.38	81.65	81.75	6,875,037	-2.59(-3.07%)
Apr 20, 2020	84.85	85.82	83.98	84.34	7,549,716	-1.93(-2.24%)
Apr 17, 2020	85.40	86.60	84.78	86.27	8,453,326	+3.46(+4.18%)
Apr 16, 2020	81.97	83.03	81.13	82.81	9,766,158	+1.21(+1.48%)
Apr 15, 2020	81.44	82.41	80.32	81.60	8,392,904	-2.33(-2.78%)
Apr 14, 2020	82.47	84.22	82.02	83.93	6,666,819	+2.89(+3.56%)
Apr 13, 2020	82.33	82.51	80.74	81.04	5,291,930	-2.24(-2.68%)
Apr 09, 2020	83.18	83.85	81.71	83.28	8,101,698	+1.43(+1.75%)
Apr 08, 2020	81.27	82.30	80.23	81.85	6,922,254	+1.09(+1.35%)
Apr 07, 2020	85.11	85.27	80.63	80.75	10,908,967	-0.45(-0.56%)
Apr 06, 2020	78.60	81.60	77.92	81.21	11,739,591	+5.54(+7.32%)
Apr 03, 2020	76.15	76.56	74.75	75.67	8,834,237	-1.23(-1.60%)
Apr 02, 2020	75.80	78.30	74.04	76.90	13,268,262	+0.87(+1.15%)

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.