Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	76.27	77.90	75.35	76.02	10,182,620	-3.37(-4.24%)
Mar 31, 2020	81.69	82.26	79.07	79.39	10,016,531	-2.53(-3.09%)
Mar 30, 2020	80.60	82.48	78.20	81.93	11,421,234	+2.06(+2.58%)
Mar 27, 2020	78.39	82.27	76.29	79.86	14,781,361	-1.03(-1.27%)
Mar 26, 2020	76.93	83.35	76.77	80.89	17,928,856	+5.08(+6.70%)
Mar 25, 2020	76.87	80.11	73.12	75.81	28,190,782	+6.41(+9.24%)
Mar 24, 2020	63.04	69.72	61.41	69.40	19,587,966	+9.14(+15.18%)
Mar 23, 2020	62.37	64.17	58.13	60.26	18,421,834	-4.46(-6.89%)
Mar 20, 2020	68.62	71.06	64.48	64.72	16,426,421	-2.77(-4.11%)
Mar 19, 2020	64.33	69.77	61.55	67.49	16,859,108	+2.21(+3.38%)
Mar 18, 2020	62.17	65.57	57.57	65.29	20,316,418	-1.73(-2.58%)
Mar 17, 2020	64.78	70.36	59.88	67.01	17,843,116	+2.93(+4.57%)
Mar 16, 2020	62.64	70.02	60.81	64.09	18,731,604	-8.43(-11.63%)
Mar 13, 2020	75.04	75.04	68.86	72.52	22,781,240	+1.32(+1.86%)
Mar 12, 2020	75.06	75.31	70.05	71.20	22,442,560	-9.40(-11.67%)
Mar 11, 2020	80.60	81.21	78.75	80.60	16,854,248	-4.13(-4.87%)
Mar 10, 2020	83.18	84.82	79.53	84.73	13,293,206	+3.02(+3.70%)
Mar 09, 2020	78.58	83.23	77.65	81.70	13,831,963	-3.08(-3.63%)
Mar 06, 2020	84.78	85.77	82.41	84.78	12,856,896	-2.13(-2.45%)
Mar 05, 2020	87.57	87.97	86.30	86.92	9,223,787	-3.08(-3.42%)
Mar 04, 2020	88.35	90.02	87.16	90.00	7,195,490	+2.74(+3.15%)
Mar 03, 2020	88.99	91.14	86.91	87.25	15,389,690	-1.68(-1.89%)

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.