Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	83.81	83.92	82.84	83.38	8,020,796	-0.41(-0.49%)
Apr 29, 2019	83.71	84.02	83.66	83.78	5,275,930	-0.05(-0.06%)
Apr 26, 2019	83.49	84.43	82.90	83.83	6,551,719	+0.71(+0.86%)
Apr 25, 2019	83.92	84.05	83.05	83.12	7,447,297	-0.79(-0.94%)
Apr 24, 2019	83.22	84.32	83.00	83.91	8,492,760	+0.91(+1.10%)
Apr 23, 2019	83.13	83.22	82.60	83.00	7,915,100	+0.07(+0.08%)
Apr 22, 2019	83.87	84.15	82.87	82.93	5,678,130	-1.75(-2.06%)
Apr 18, 2019	84.26	85.44	84.20	84.68	7,391,291	+0.45(+0.53%)
Apr 17, 2019	83.49	84.46	83.02	84.23	5,884,628	+0.88(+1.06%)
Apr 16, 2019	82.59	83.49	82.59	83.35	4,901,256	+0.92(+1.12%)
Apr 15, 2019	82.48	82.82	82.06	82.43	5,304,004	+0.56(+0.68%)
Apr 12, 2019	80.97	82.10	80.97	81.87	6,359,470	+1.18(+1.46%)
Apr 11, 2019	80.59	80.74	80.01	80.69	3,526,334	+0.11(+0.14%)
Apr 10, 2019	80.35	80.70	80.27	80.58	4,127,683	+0.57(+0.71%)
Apr 09, 2019	79.95	80.31	79.71	80.01	4,007,116	-0.43(-0.53%)
Apr 08, 2019	80.70	80.97	80.28	80.43	4,957,036	-0.64(-0.78%)
Apr 05, 2019	81.64	81.79	80.74	81.07	7,760,829	+0.11(+0.14%)
Apr 04, 2019	80.21	81.05	80.08	80.96	3,856,141	+0.77(+0.96%)
Apr 03, 2019	80.59	80.68	79.98	80.19	4,298,903	+0.09(+0.12%)
Apr 02, 2019	80.69	80.94	79.89	80.09	4,670,686	-0.82(-1.01%)
Apr 01, 2019	80.73	80.99	80.41	80.91	7,095,389	+0.97(+1.21%)
Mar 29, 2019	80.31	80.55	79.61	79.94	6,838,775	+0.16(+0.20%)
Mar 28, 2019	79.67	80.42	79.46	79.78	6,354,881	+0.90(+1.14%)
Mar 27, 2019	79.45	79.55	77.88	78.88	6,772,376	-0.28(-0.35%)
Mar 26, 2019	79.39	79.83	78.71	79.15	10,124,320	+0.48(+0.62%)
Mar 25, 2019	77.35	79.00	76.79	78.67	16,383,217	+0.65(+0.83%)
Mar 22, 2019	80.88	81.54	77.98	78.02	22,816,668	-5.52(-6.61%)
Mar 21, 2019	82.82	83.65	82.43	83.55	10,868,952	+1.25(+1.52%)
Mar 20, 2019	83.06	83.14	81.72	82.29	6,308,735	-0.95(-1.14%)
Mar 19, 2019	83.75	84.10	82.86	83.24	6,996,528	-0.12(-0.15%)
Mar 18, 2019	82.87	83.39	82.59	83.37	8,123,670	+0.97(+1.18%)
Mar 15, 2019	82.80	83.16	81.60	82.40	11,620,545	-0.07(-0.08%)
Mar 14, 2019	81.78	82.47	81.35	82.47	6,220,999	+0.89(+1.09%)
Mar 13, 2019	81.35	82.26	81.26	81.57	5,306,875	+0.47(+0.59%)
Mar 12, 2019	81.43	81.72	80.71	81.10	4,668,247	-0.37(-0.45%)
Mar 11, 2019	81.06	81.58	80.74	81.47	4,213,263	+0.97(+1.20%)
Mar 08, 2019	80.29	80.58	79.76	80.50	4,919,030	-0.44(-0.54%)
Mar 07, 2019	80.66	81.08	80.37	80.94	4,552,599	+0.12(+0.15%)
Mar 06, 2019	81.26	81.63	80.73	80.81	3,368,818	-0.29(-0.36%)
Mar 05, 2019	81.53	81.88	81.11	81.11	5,058,441	-0.19(-0.23%)
Mar 04, 2019	82.89	83.53	80.79	81.30	7,731,615	-1.44(-1.74%)
Mar 01, 2019	82.52	83.53	81.87	82.74	6,652,320	+1.57(+1.93%)
Feb 28, 2019	81.51	81.81	81.13	81.17	5,268,108	-0.42(-0.51%)
Feb 27, 2019	80.98	81.64	80.54	81.59	4,845,692	+0.35(+0.43%)
Feb 26, 2019	80.78	81.51	80.67	81.24	7,053,546	+0.60(+0.74%)
Feb 25, 2019	80.85	81.17	80.44	80.64	6,577,693	+0.39(+0.48%)
Feb 22, 2019	79.73	80.50	79.56	80.26	4,699,443	+0.77(+0.96%)
Feb 21, 2019	79.13	79.68	78.92	79.49	9,035,005	-0.84(-1.05%)
Feb 20, 2019	80.13	80.44	79.87	80.33	4,393,154	+0.26(+0.32%)
Feb 19, 2019	80.09	80.53	79.97	80.08	5,392,436	-0.77(-0.95%)
Feb 15, 2019	80.95	81.22	80.58	80.84	6,454,196	+0.66(+0.83%)
Feb 14, 2019	80.11	80.62	79.25	80.18	5,089,131	-0.68(-0.84%)
Feb 13, 2019	80.26	81.04	80.26	80.86	5,311,652	+0.65(+0.81%)
Feb 12, 2019	79.51	80.33	79.18	80.21	6,404,896	+0.98(+1.23%)
Feb 11, 2019	78.54	79.38	78.47	79.23	6,503,314	+1.25(+1.60%)
Feb 08, 2019	77.88	78.32	77.59	77.98	3,999,020	-0.03(-0.04%)
Feb 07, 2019	77.78	78.45	77.37	78.01	5,089,517	-0.30(-0.39%)
Feb 06, 2019	78.13	78.31	77.30	78.31	3,889,514	-0.14(-0.18%)
Feb 05, 2019	77.62	78.77	77.58	78.46	6,829,495	+0.82(+1.06%)
Feb 04, 2019	76.90	77.64	76.53	77.63	4,459,390	+0.45(+0.59%)

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.