Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	109.77	109.83	108.21	109.51	8,746,865	-0.10(-0.09%)
Nov 29, 2023	110.03	111.38	109.39	109.61	9,666,279	+1.61(+1.49%)
Nov 28, 2023	107.82	109.14	107.40	108.00	7,338,023	+0.78(+0.73%)
Nov 27, 2023	106.92	107.47	106.16	107.22	5,823,674	+0.32(+0.30%)
Nov 24, 2023	106.76	107.25	106.66	106.90	2,460,597	-0.28(-0.26%)
Nov 22, 2023	106.76	107.28	106.08	107.17	6,324,673	+1.36(+1.29%)
Nov 21, 2023	105.44	105.96	104.62	105.81	5,842,632	+0.23(+0.22%)
Nov 20, 2023	105.27	105.81	104.37	105.59	6,243,352	+0.36(+0.34%)
Nov 17, 2023	107.31	107.46	104.79	105.23	6,443,167	-1.64(-1.53%)
Nov 16, 2023	106.36	107.25	106.26	106.87	5,427,895	-0.21(-0.20%)
Nov 15, 2023	106.08	108.31	105.98	107.08	11,210,732	+2.06(+1.96%)
Nov 14, 2023	104.83	106.36	104.65	105.02	9,740,099	+1.54(+1.49%)
Nov 13, 2023	104.64	104.99	103.46	103.48	7,102,458	-1.90(-1.80%)
Nov 10, 2023	106.60	107.09	104.88	105.38	8,959,843	-0.88(-0.83%)
Nov 09, 2023	109.06	109.14	106.18	106.26	9,217,465	-2.37(-2.19%)
Nov 08, 2023	108.61	109.94	108.15	108.64	8,698,995	+0.03(+0.03%)
Nov 07, 2023	106.58	108.61	106.49	108.61	7,798,734	+2.09(+1.97%)
Nov 06, 2023	106.22	106.86	105.64	106.51	5,267,464	+0.19(+0.18%)
Nov 03, 2023	105.69	106.91	105.32	106.32	7,620,587	+1.97(+1.88%)
Nov 02, 2023	101.34	104.82	101.19	104.36	8,189,024	+4.17(+4.16%)
Nov 01, 2023	101.84	101.96	99.28	100.18	7,321,119	-1.88(-1.84%)
Oct 31, 2023	100.70	102.22	100.70	102.06	6,595,548	+0.96(+0.95%)
Oct 30, 2023	98.32	101.34	98.32	101.10	8,262,652	+3.79(+3.90%)
Oct 27, 2023	99.09	99.64	97.13	97.30	9,669,453	-2.03(-2.04%)
Oct 26, 2023	101.47	101.92	99.26	99.33	11,299,329	-3.50(-3.40%)
Oct 25, 2023	103.74	104.31	102.78	102.83	7,099,153	-1.63(-1.56%)
Oct 24, 2023	102.94	104.92	102.94	104.45	9,316,576	+2.35(+2.31%)
Oct 23, 2023	101.42	103.04	101.07	102.10	6,006,740	+0.14(+0.14%)
Oct 20, 2023	102.61	103.05	101.86	101.96	7,877,906	-0.38(-0.37%)
Oct 19, 2023	103.05	103.63	102.14	102.34	8,449,001	-0.72(-0.69%)
Oct 18, 2023	102.26	103.18	102.22	103.05	8,817,731	+0.75(+0.74%)
Oct 17, 2023	101.27	102.88	101.27	102.30	9,320,281	+0.96(+0.95%)
Oct 16, 2023	99.03	101.87	98.91	101.34	10,919,903	+2.12(+2.13%)
Oct 13, 2023	98.90	100.15	98.76	99.22	8,845,813	+0.66(+0.67%)
Oct 12, 2023	98.85	99.36	97.84	98.56	10,779,189	+0.60(+0.61%)
Oct 11, 2023	97.63	98.20	97.33	97.97	7,695,738	+1.02(+1.06%)
Oct 10, 2023	96.58	98.18	96.56	96.95	8,557,733	+0.73(+0.76%)
Oct 09, 2023	96.11	96.47	95.26	96.21	6,005,552	-0.23(-0.24%)
Oct 06, 2023	95.13	97.04	94.40	96.44	8,592,296	+1.31(+1.38%)
Oct 05, 2023	95.13	95.57	94.62	95.13	7,479,360	-0.10(-0.10%)
Oct 04, 2023	94.92	95.59	94.46	95.23	8,100,697	+0.79(+0.84%)
Oct 03, 2023	93.67	95.39	93.53	94.43	11,036,118	+0.53(+0.56%)
Oct 02, 2023	95.54	95.71	93.08	93.91	12,863,457	-1.05(-1.11%)
Sep 29, 2023	98.68	98.78	93.97	94.96	35,187,356	+5.95(+6.68%)
Sep 28, 2023	88.48	89.16	88.05	89.01	16,227,670	+0.21(+0.23%)
Sep 27, 2023	89.93	90.07	88.59	88.80	7,678,953	-0.74(-0.83%)
Sep 26, 2023	89.38	90.07	89.16	89.55	8,115,564	-0.43(-0.47%)
Sep 25, 2023	89.38	90.06	89.53	89.97	8,349,019	-0.25(-0.28%)
Sep 22, 2023	90.95	91.69	89.92	90.22	9,357,447	-0.73(-0.81%)
Sep 21, 2023	92.78	92.84	90.85	90.96	8,014,891	-2.43(-2.61%)
Sep 20, 2023	93.32	94.74	93.18	93.39	10,345,946	-0.58(-0.61%)
Sep 19, 2023	94.38	94.83	93.76	93.97	9,454,907	-0.88(-0.93%)
Sep 18, 2023	95.34	95.70	94.62	94.85	6,994,401	-0.74(-0.78%)
Sep 15, 2023	97.47	97.47	95.47	95.60	10,540,135	-0.92(-0.96%)
Sep 14, 2023	96.05	97.01	95.24	96.52	7,122,778	+1.05(+1.10%)
Sep 13, 2023	95.64	96.52	95.00	95.47	7,190,169	-0.17(-0.18%)
Sep 12, 2023	96.32	96.50	95.51	95.64	6,351,379	-0.49(-0.51%)
Sep 11, 2023	97.65	97.70	95.91	96.12	7,637,052	-0.87(-0.90%)
Sep 08, 2023	97.42	97.46	96.61	97.00	6,661,543	-0.26(-0.27%)
Sep 07, 2023	97.58	98.08	96.97	97.25	9,994,285	-2.23(-2.25%)
Sep 06, 2023	99.07	99.61	98.35	99.49	6,136,027	-0.14(-0.14%)
Sep 05, 2023	100.80	101.26	99.53	99.63	6,739,347	-2.03(-1.99%)
Sep 01, 2023	101.27	102.25	100.82	101.65	6,403,828	+0.98(+0.98%)
Aug 31, 2023	101.57	101.84	100.57	100.67	7,118,666	-0.39(-0.38%)
Aug 30, 2023	100.60	101.76	100.47	101.06	4,869,565	+0.33(+0.32%)
Aug 29, 2023	99.01	101.11	98.70	100.73	8,730,476	+2.12(+2.15%)
Aug 28, 2023	98.57	99.04	97.85	98.61	6,068,202	+0.78(+0.80%)
Aug 25, 2023	97.49	98.08	96.81	97.83	7,385,486	+1.20(+1.24%)
Aug 24, 2023	97.69	98.18	96.56	96.63	10,409,990	-1.11(-1.13%)
Aug 23, 2023	95.99	98.18	95.56	97.74	21,122,562	-2.68(-2.67%)
Aug 22, 2023	99.93	101.32	99.70	100.42	9,919,257	-1.39(-1.36%)
Aug 21, 2023	104.39	104.40	101.58	101.81	6,765,222	-1.93(-1.86%)
Aug 18, 2023	102.77	103.98	102.71	103.74	5,896,350	-0.24(-0.23%)
Aug 17, 2023	106.33	106.73	103.71	103.98	5,751,183	-1.47(-1.39%)
Aug 16, 2023	104.99	107.27	104.99	105.44	6,014,486	-0.02(-0.02%)
Aug 15, 2023	104.99	105.73	104.52	105.46	6,260,256	-1.08(-1.01%)
Aug 14, 2023	106.82	107.19	105.97	106.54	5,360,149	-0.44(-0.42%)
Aug 11, 2023	107.79	108.41	106.76	106.98	5,157,157	-0.93(-0.86%)
Aug 10, 2023	109.18	110.81	107.41	107.92	7,351,407	-0.65(-0.60%)
Aug 09, 2023	108.67	108.89	107.19	108.57	4,370,990	+0.00(+0.00%)
Aug 08, 2023	108.51	108.77	106.25	108.57	5,912,351	-0.78(-0.72%)
Aug 07, 2023	108.75	109.81	108.07	109.35	4,937,633	+1.65(+1.53%)
Aug 04, 2023	107.60	109.18	107.13	107.70	5,679,468	+0.17(+0.16%)
Aug 03, 2023	105.91	107.97	105.56	107.53	5,137,697	+1.12(+1.05%)
Aug 02, 2023	107.17	107.41	106.35	106.41	6,277,559	-1.87(-1.73%)
Aug 01, 2023	108.88	109.40	108.02	108.28	4,614,318	-0.98(-0.90%)
Jul 31, 2023	108.28	109.72	107.93	109.26	6,473,813	+1.75(+1.63%)
Jul 28, 2023	107.00	107.84	106.53	107.51	6,054,942	+0.94(+0.88%)
Jul 27, 2023	108.71	109.10	106.30	106.57	6,611,107	-1.61(-1.49%)
Jul 26, 2023	107.19	108.47	106.85	108.18	5,201,326	+0.99(+0.92%)
Jul 25, 2023	107.17	107.74	106.29	107.19	7,777,796	-0.47(-0.43%)
Jul 24, 2023	109.28	109.42	107.40	107.66	6,854,097	-0.29(-0.27%)
Jul 21, 2023	106.90	108.17	106.41	107.94	6,700,114	+1.51(+1.42%)
Jul 20, 2023	108.45	108.89	106.38	106.43	6,524,095	-2.33(-2.14%)
Jul 19, 2023	107.97	109.12	107.47	108.76	5,077,097	+0.16(+0.15%)
Jul 18, 2023	107.47	109.21	107.20	108.60	5,776,627	+1.00(+0.93%)
Jul 17, 2023	106.16	107.98	105.67	107.60	6,752,346	+0.75(+0.70%)
Jul 14, 2023	106.84	107.53	106.09	106.85	7,005,196	+0.11(+0.10%)
Jul 13, 2023	107.95	108.01	106.58	106.74	6,761,089	+0.08(+0.08%)
Jul 12, 2023	107.42	107.97	106.12	106.66	8,390,025	+0.37(+0.34%)
Jul 11, 2023	104.57	106.52	104.54	106.29	5,513,214	+1.59(+1.52%)
Jul 10, 2023	103.41	105.22	103.18	104.70	5,484,329	+1.31(+1.26%)
Jul 07, 2023	103.73	104.39	102.97	103.39	7,540,172	-0.63(-0.61%)
Jul 06, 2023	104.21	105.00	102.61	104.03	10,029,063	-1.98(-1.87%)
Jul 05, 2023	107.51	107.79	105.45	106.00	10,514,503	-1.99(-1.84%)
Jul 03, 2023	109.92	110.16	108.00	108.00	5,793,502	-1.25(-1.14%)
Jun 30, 2023	110.45	111.10	108.68	109.24	19,872,302	-2.97(-2.65%)
Jun 29, 2023	112.44	113.10	111.46	112.21	12,489,736	+0.34(+0.30%)
Jun 28, 2023	112.18	112.58	110.97	111.87	6,830,544	-0.58(-0.51%)
Jun 27, 2023	111.38	113.01	111.28	112.45	7,211,685	+1.85(+1.67%)
Jun 26, 2023	108.55	111.06	108.55	110.60	6,957,459	+2.20(+2.03%)
Jun 23, 2023	106.65	109.16	106.20	108.40	14,630,766	-0.93(-0.85%)
Jun 22, 2023	109.69	110.11	108.66	109.33	6,065,219	+0.48(+0.44%)
Jun 21, 2023	108.01	109.23	107.60	108.86	8,464,180	+0.44(+0.40%)
Jun 20, 2023	110.27	111.66	107.85	108.42	10,712,737	-4.01(-3.57%)
Jun 16, 2023	112.83	113.59	111.90	112.43	14,594,748	+1.17(+1.05%)
Jun 15, 2023	110.69	111.66	109.03	111.26	10,479,746	-13.98(-11.17%)
May 08, 2023	125.62	126.05	124.35	125.25	3,943,384	+0.29(+0.23%)
May 05, 2023	124.31	125.39	123.61	124.96	4,951,515	+2.88(+2.36%)
May 04, 2023	123.33	123.57	121.24	122.08	6,257,377	-3.03(-2.42%)
May 03, 2023	123.87	126.73	122.08	125.11	4,619,524	-0.51(-0.41%)
May 02, 2023	125.51	125.94	123.55	125.62	3,881,188	-0.65(-0.52%)
May 01, 2023	125.29	127.02	125.23	126.27	4,166,277	+1.19(+0.95%)
Apr 28, 2023	123.54	125.43	123.35	125.09	4,479,093	+1.01(+0.81%)
Apr 27, 2023	122.84	124.39	121.55	124.08	4,307,434	+1.84(+1.50%)
Apr 26, 2023	122.61	123.37	121.70	122.25	4,229,540	-0.81(-0.66%)
Apr 25, 2023	124.90	125.14	122.45	123.06	4,439,576	-2.40(-1.91%)
Apr 24, 2023	123.89	125.49	123.53	125.45	3,840,293	+1.54(+1.24%)
Apr 21, 2023	122.80	124.06	122.03	123.91	3,699,017	+1.07(+0.87%)
Apr 20, 2023	123.19	123.74	122.12	122.85	3,942,464	-1.20(-0.97%)
Apr 19, 2023	124.38	124.45	123.31	124.05	3,593,799	-0.53(-0.43%)
Apr 18, 2023	125.59	125.64	123.41	124.58	3,908,169	+0.02(+0.02%)
Apr 17, 2023	124.41	124.85	123.52	124.56	3,968,981	+0.24(+0.19%)
Apr 14, 2023	125.36	125.85	123.87	124.33	4,891,916	-0.47(-0.38%)
Apr 13, 2023	123.03	125.04	122.86	124.80	5,424,368	+2.73(+2.24%)
Apr 12, 2023	123.15	123.25	121.63	122.07	4,595,380	+0.36(+0.29%)
Apr 11, 2023	120.47	122.48	120.47	121.71	4,529,098	+1.37(+1.14%)
Apr 10, 2023	117.76	120.34	117.60	120.34	3,779,636	+1.67(+1.41%)
Apr 06, 2023	117.97	118.94	116.33	118.67	4,312,491	-0.67(-0.56%)
Apr 05, 2023	121.42	121.74	119.01	119.34	4,387,671	-2.75(-2.26%)
Apr 04, 2023	119.82	122.35	119.80	122.10	5,971,945	+1.99(+1.66%)
Apr 03, 2023	120.92	121.27	119.26	120.10	4,900,357	-0.96(-0.79%)
Mar 31, 2023	119.36	121.13	119.05	121.06	5,733,245	+2.51(+2.11%)
Mar 30, 2023	119.47	119.88	117.80	118.55	4,638,202	-0.38(-0.32%)
Mar 29, 2023	117.11	119.02	116.96	118.94	5,716,943	+2.59(+2.22%)
Mar 28, 2023	116.43	116.92	115.34	116.35	4,517,766	+0.06(+0.05%)
Mar 27, 2023	119.46	119.51	116.10	116.29	6,662,668	-2.86(-2.40%)
Mar 24, 2023	118.68	119.44	117.78	119.16	6,243,786	-0.26(-0.21%)
Mar 23, 2023	118.92	121.68	117.93	119.41	7,724,646	+1.45(+1.23%)
Mar 22, 2023	122.07	123.65	117.79	117.96	17,853,084	-6.03(-4.86%)
Mar 21, 2023	121.91	124.44	121.39	123.99	15,174,436	+4.35(+3.64%)
Mar 20, 2023	119.43	121.10	118.27	119.64	7,688,714	+0.80(+0.67%)
Mar 17, 2023	119.61	120.16	117.14	118.84	13,036,769	-0.26(-0.22%)
Mar 16, 2023	115.36	119.25	115.11	119.10	5,733,774	+2.45(+2.10%)
Mar 15, 2023	114.82	117.10	114.32	116.65	6,684,071	-0.82(-0.70%)
Mar 14, 2023	117.47	117.95	115.72	117.47	6,124,244	+2.11(+1.83%)
Mar 13, 2023	114.33	116.77	114.30	115.36	6,474,144	-0.62(-0.54%)
Mar 10, 2023	117.30	117.46	115.14	115.98	6,057,665	-0.38(-0.32%)
Mar 09, 2023	118.53	120.29	116.04	116.35	5,707,474	-1.96(-1.66%)
Mar 08, 2023	117.73	118.49	117.20	118.32	4,228,537	+0.27(+0.23%)
Mar 07, 2023	118.65	119.46	117.69	118.05	5,415,118	-0.57(-0.48%)
Mar 06, 2023	119.57	120.42	118.41	118.62	5,250,997	-0.76(-0.64%)
Mar 03, 2023	118.58	119.48	117.49	119.38	3,922,326	+1.68(+1.43%)
Mar 02, 2023	115.71	118.08	115.71	117.70	4,552,622	+0.98(+0.84%)
Mar 01, 2023	116.10	117.91	115.98	116.72	4,183,461	-0.21(-0.18%)
Feb 28, 2023	116.88	118.51	116.00	116.93	8,798,790	+0.26(+0.22%)
Feb 27, 2023	117.39	117.94	116.46	116.67	4,307,301	+0.48(+0.41%)
Feb 24, 2023	116.12	116.88	115.50	116.19	4,767,773	-1.89(-1.60%)
Feb 23, 2023	118.87	118.87	116.69	118.08	4,166,823	+0.06(+0.05%)
Feb 22, 2023	119.20	119.49	117.76	118.02	5,100,349	-1.18(-0.99%)
Feb 21, 2023	121.35	122.06	119.08	119.20	5,190,490	-3.68(-3.00%)
Feb 17, 2023	121.77	122.93	121.50	122.88	5,250,659	+0.45(+0.37%)
Feb 16, 2023	123.46	125.22	122.16	122.43	4,796,753	-3.05(-2.43%)
Feb 15, 2023	122.94	125.50	122.94	125.48	5,778,518	+1.26(+1.01%)
Feb 14, 2023	122.01	124.38	121.80	124.22	4,920,631	+1.03(+0.84%)
Feb 13, 2023	120.89	123.75	120.54	123.19	5,780,146	+2.87(+2.39%)
Feb 10, 2023	119.60	120.71	118.65	120.31	5,278,242	+0.05(+0.04%)
Feb 09, 2023	122.75	123.06	119.59	120.26	6,022,373	-0.72(-0.59%)
Feb 08, 2023	121.44	122.15	119.89	120.98	5,970,748	-2.38(-1.93%)
Feb 07, 2023	122.02	123.95	121.32	123.36	5,369,653	-0.39(-0.32%)
Feb 06, 2023	123.55	124.12	122.37	123.76	4,740,954	-1.85(-1.47%)
Feb 03, 2023	124.80	127.39	124.46	125.61	5,008,777	-1.43(-1.12%)
Feb 02, 2023	128.40	129.25	125.86	127.04	5,296,748	-0.43(-0.34%)
Feb 01, 2023	125.89	128.18	124.24	127.47	6,486,435	+2.14(+1.70%)
Jan 31, 2023	124.44	125.84	124.03	125.33	7,809,401	+0.94(+0.76%)
Jan 30, 2023	124.52	125.56	124.23	124.39	6,598,056	-1.14(-0.91%)
Jan 27, 2023	125.08	126.56	124.71	125.53	5,821,334	+0.00(+0.00%)
Jan 26, 2023	126.44	126.97	124.03	125.53	5,931,130	+0.70(+0.56%)
Jan 25, 2023	123.89	125.02	122.87	124.83	6,026,678	-0.01(-0.01%)
Jan 24, 2023	110.60	126.00	110.60	124.84	5,569,797	-1.44(-1.14%)
Jan 23, 2023	124.91	126.73	124.56	126.28	5,669,778	+1.64(+1.32%)
Jan 20, 2023	122.72	124.65	122.09	124.63	5,763,631	+2.06(+1.68%)
Jan 19, 2023	122.83	123.47	121.67	122.58	5,356,677	-1.87(-1.50%)
Jan 18, 2023	125.80	126.57	124.02	124.45	6,936,297	-1.68(-1.33%)
Jan 17, 2023	125.99	127.03	125.83	126.13	6,267,688	-0.70(-0.55%)
Jan 13, 2023	124.67	127.20	124.67	126.83	4,933,901	+0.94(+0.75%)
Jan 12, 2023	126.34	126.44	124.48	125.88	8,499,473	-0.05(-0.04%)
Jan 11, 2023	124.34	126.24	124.03	125.93	7,094,819	+2.07(+1.67%)
Jan 10, 2023	123.25	124.35	123.07	123.87	5,990,232	+0.98(+0.79%)
Jan 09, 2023	123.04	124.62	122.60	122.89	9,546,216	+0.31(+0.26%)
Jan 06, 2023	120.09	123.39	119.86	122.58	10,241,399	+3.85(+3.24%)
Jan 05, 2023	118.39	120.42	118.20	118.73	6,140,840	-0.58(-0.49%)
Jan 04, 2023	118.08	120.31	117.66	119.31	8,684,798	+2.42(+2.07%)
Jan 03, 2023	116.69	117.62	115.60	116.89	8,251,022	+1.71(+1.49%)
Dec 30, 2022	114.73	115.41	113.95	115.17	4,424,988	-0.34(-0.29%)
Dec 29, 2022	114.26	116.21	113.98	115.51	4,659,394	+2.33(+2.06%)
Dec 28, 2022	115.74	116.39	113.15	113.18	5,521,833	-2.54(-2.19%)
Dec 27, 2022	114.64	116.34	114.00	115.72	6,768,663	+1.29(+1.13%)
Dec 23, 2022	114.29	115.33	113.96	114.43	6,721,152	-0.45(-0.39%)
Dec 22, 2022	112.50	114.99	112.27	114.88	17,421,676	+0.92(+0.80%)
Dec 21, 2022	114.93	117.31	113.53	113.96	33,290,940	+12.37(+12.18%)
Dec 20, 2022	101.39	101.78	100.08	101.59	16,873,210	+0.16(+0.15%)
Dec 19, 2022	103.34	103.86	100.84	101.43	10,783,356	-2.85(-2.74%)
Dec 16, 2022	105.19	105.92	103.47	104.29	14,308,071	-2.52(-2.36%)
Dec 15, 2022	107.48	107.90	106.04	106.81	7,630,098	-2.89(-2.64%)
Dec 14, 2022	111.92	112.33	108.50	109.70	7,645,148	-1.38(-1.24%)
Dec 13, 2022	113.80	114.62	109.50	111.08	8,794,800	+0.77(+0.70%)
Dec 12, 2022	108.37	110.41	107.99	110.31	6,525,142	+2.61(+2.42%)
Dec 09, 2022	108.49	109.63	107.55	107.70	5,768,206	-1.91(-1.74%)
Dec 08, 2022	106.90	109.74	106.90	109.61	6,289,598	+2.98(+2.80%)
Dec 07, 2022	105.64	107.41	105.38	106.63	5,842,892	+0.39(+0.37%)
Dec 06, 2022	107.93	108.79	105.07	106.24	7,199,040	-1.66(-1.54%)
Dec 05, 2022	109.28	109.38	107.48	107.90	6,318,131	-2.54(-2.30%)
Dec 02, 2022	106.95	110.94	106.64	110.44	5,985,871	+1.41(+1.29%)

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.