Nike Inc (NY: NKE )

140.50 USD -0.80 (-0.57%)
Streaming Delayed Price Updated: 8:51 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 143.66 144.90 140.93 141.30 4,102,437 -1.74(-1.22%)
Jan 13, 2021 144.83 145.13 142.43 143.04 3,329,351 -2.01(-1.39%)
Jan 12, 2021 146.50 146.85 144.38 145.05 3,678,296 -2.00(-1.36%)
Jan 11, 2021 146.00 147.10 144.80 147.05 4,251,956 +0.70(+0.48%)
Jan 08, 2021 145.55 146.82 144.90 146.35 3,950,700 +1.40(+0.97%)
Jan 07, 2021 143.20 145.64 143.00 144.95 5,256,225 +2.60(+1.83%)
Jan 06, 2021 141.25 143.57 139.53 142.35 6,071,880 +1.12(+0.79%)
Jan 05, 2021 138.60 141.66 138.60 141.23 4,161,333 +1.13(+0.81%)
Jan 04, 2021 142.85 142.97 138.32 140.10 6,177,969 -1.37(-0.97%)
Dec 31, 2020 141.47 141.47 141.47 3,050,116 -0.11(-0.08%)
Dec 30, 2020 142.16 142.61 140.66 141.58 3,050,116 +0.01(+0.01%)
Dec 29, 2020 142.83 143.06 140.43 141.57 3,231,605 -0.86(-0.60%)
Dec 28, 2020 142.54 142.92 141.04 142.43 4,080,093 +0.83(+0.59%)
Dec 24, 2020 141.10 142.19 141.10 141.60 1,821,900 -0.16(-0.11%)
Dec 23, 2020 142.56 143.60 141.70 141.76 3,386,237 -0.69(-0.48%)
Dec 22, 2020 143.05 143.47 141.09 142.45 6,339,394 -1.57(-1.09%)
Dec 21, 2020 144.82 147.95 142.51 144.02 16,104,419 +6.74(+4.91%)
Dec 18, 2020 141.09 141.14 137.17 137.28 17,970,700 -3.22(-2.29%)
Dec 17, 2020 139.92 140.74 138.75 140.50 8,698,504 +2.16(+1.56%)
Dec 16, 2020 139.07 140.49 137.46 138.34 6,567,471 -1.05(-0.75%)
Dec 15, 2020 137.43 139.44 137.25 139.39 7,637,030 +3.11(+2.28%)
Dec 14, 2020 138.92 139.00 136.20 136.28 7,596,384 -1.13(-0.82%)
Dec 11, 2020 137.39 138.14 136.23 137.41 4,172,400 -0.17(-0.12%)
Dec 10, 2020 138.28 139.14 137.24 137.58 4,497,087 -1.21(-0.87%)
Dec 09, 2020 140.57 140.57 138.27 138.79 4,339,918 -0.33(-0.24%)
Dec 08, 2020 138.24 140.44 137.65 139.12 6,951,549 +0.37(+0.27%)
Dec 07, 2020 137.00 138.86 136.80 138.75 4,573,487 +1.56(+1.14%)
Dec 04, 2020 137.08 137.40 135.64 137.19 4,344,000 +0.23(+0.17%)
Dec 03, 2020 135.10 137.95 135.00 136.96 4,930,483 +1.38(+1.02%)
Dec 02, 2020 135.16 136.32 134.67 135.58 4,132,707 +0.14(+0.10%)
Dec 01, 2020 136.44 136.50 134.75 135.44 3,833,137 +0.74(+0.55%)
Nov 30, 2020 133.91 135.29 132.69 134.70 9,651,594 +0.45(+0.34%)
Nov 27, 2020 136.00 136.13 133.34 134.25 3,506,800 -1.29(-0.95%)
Nov 25, 2020 134.25 135.80 133.62 135.54 4,484,800 +0.84(+0.62%)
Nov 24, 2020 135.00 135.99 134.21 134.70 7,204,719 +0.57(+0.42%)
Nov 23, 2020 134.38 134.89 133.09 134.13 6,118,392 +1.15(+0.86%)
Nov 20, 2020 133.30 133.53 131.91 132.98 4,320,000 +1.07(+0.81%)
Nov 19, 2020 131.92 132.11 129.93 131.91 4,640,450 +0.28(+0.21%)
Nov 18, 2020 133.07 133.98 131.53 131.63 5,572,800 -0.58(-0.44%)
Nov 17, 2020 130.48 132.60 129.11 132.21 7,001,752 +2.10(+1.61%)
Nov 16, 2020 129.46 130.32 127.37 130.11 6,116,161 +1.83(+1.43%)
Nov 13, 2020 127.91 128.60 126.83 128.28 3,986,700 +1.63(+1.29%)
Nov 12, 2020 126.62 127.84 125.63 126.65 4,780,843 -1.01(-0.79%)
Nov 11, 2020 128.69 129.80 127.18 127.66 6,057,284 -0.05(-0.04%)
Nov 10, 2020 130.05 130.12 126.25 127.71 8,014,052 -1.24(-0.96%)
Nov 09, 2020 135.06 136.35 128.77 128.95 7,489,183 +0.05(+0.04%)
Nov 06, 2020 129.91 129.91 128.35 128.90 2,954,000 -0.80(-0.62%)
Nov 05, 2020 129.19 130.41 128.46 129.70 3,937,555 +2.36(+1.85%)
Nov 04, 2020 125.33 128.93 125.26 127.34 5,060,921 +2.75(+2.21%)
Nov 03, 2020 124.01 125.50 123.19 124.59 3,488,082 +2.20(+1.80%)
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.