Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	85.56	85.95	84.55	85.13	7,102,074	-0.61(-0.71%)
Oct 30, 2019	85.04	85.82	84.94	85.74	8,549,161	+0.87(+1.02%)
Oct 29, 2019	86.37	86.44	84.73	84.88	9,513,669	-1.49(-1.73%)
Oct 28, 2019	86.57	86.80	85.72	86.37	10,839,036	-0.07(-0.08%)
Oct 25, 2019	86.93	87.30	86.27	86.44	8,569,768	-0.55(-0.63%)
Oct 24, 2019	88.11	88.29	86.50	86.99	12,764,074	-0.78(-0.89%)
Oct 23, 2019	90.34	90.83	87.58	87.77	12,606,680	-3.12(-3.43%)
Oct 22, 2019	91.32	92.05	90.81	90.88	5,777,286	-0.59(-0.64%)
Oct 21, 2019	91.85	92.09	90.71	91.47	5,646,463	+0.11(+0.12%)
Oct 18, 2019	90.13	91.70	90.12	91.36	6,531,330	+0.51(+0.57%)
Oct 17, 2019	90.86	91.16	90.29	90.85	3,626,797	+0.65(+0.72%)
Oct 16, 2019	89.45	90.45	89.43	90.20	5,139,023	+0.09(+0.09%)
Oct 15, 2019	90.31	90.49	89.48	90.11	4,524,487	-0.09(-0.09%)
Oct 14, 2019	89.55	90.55	89.41	90.20	4,958,324	+0.95(+1.07%)
Oct 11, 2019	89.36	89.91	88.95	89.25	6,578,560	+0.84(+0.95%)
Oct 10, 2019	88.89	88.89	88.15	88.41	6,175,270	+0.46(+0.52%)
Oct 09, 2019	87.85	88.45	87.29	87.96	5,400,566	+0.73(+0.84%)
Oct 08, 2019	85.99	88.14	85.95	87.22	7,678,386	-1.35(-1.52%)
Oct 07, 2019	87.94	89.29	87.84	88.57	5,246,181	+0.10(+0.11%)
Oct 04, 2019	87.67	88.57	87.40	88.48	4,817,608	+0.81(+0.92%)
Oct 03, 2019	86.81	87.77	85.89	87.67	6,242,513	+0.69(+0.80%)
Oct 02, 2019	86.96	87.31	86.10	86.98	7,335,749	-0.75(-0.86%)
Oct 01, 2019	89.49	90.08	87.52	87.73	8,945,970	-1.56(-1.75%)
Sep 30, 2019	87.94	89.44	87.94	89.29	8,056,533	+1.53(+1.74%)
Sep 27, 2019	87.32	88.28	87.08	87.76	6,757,379	+0.13(+0.15%)
Sep 26, 2019	87.10	87.89	85.80	87.62	11,086,054	+1.29(+1.50%)
Sep 25, 2019	87.25	88.21	85.70	86.33	26,721,452	-0.99(-1.13%)
Sep 24, 2019	84.09	87.32	82.48	87.32	11,785,038	+3.95(+4.74%)
Sep 23, 2019	82.69	83.68	82.51	83.37	5,120,648	+0.96(+1.17%)
Sep 20, 2019	83.66	84.12	82.40	82.40	7,397,132	-0.97(-1.16%)
Sep 19, 2019	84.04	84.34	83.19	83.37	4,455,163	-0.36(-0.43%)
Sep 18, 2019	83.33	84.04	82.91	83.74	4,991,553	+0.47(+0.56%)
Sep 17, 2019	82.49	83.32	82.21	83.27	3,439,301	+0.30(+0.37%)
Sep 16, 2019	82.79	83.49	82.40	82.97	4,388,172	-0.05(-0.06%)
Sep 13, 2019	83.90	84.41	82.99	83.01	6,200,409	-0.33(-0.40%)
Sep 12, 2019	82.80	83.73	81.97	83.35	4,267,843	+0.87(+1.06%)
Sep 11, 2019	82.67	82.95	81.63	82.47	4,862,852	-0.08(-0.09%)
Sep 10, 2019	83.91	84.26	82.03	82.55	7,439,292	-1.75(-2.08%)
Sep 09, 2019	84.55	84.94	84.06	84.30	4,504,614	-0.02(-0.02%)
Sep 06, 2019	84.04	84.59	83.68	84.32	3,813,379	+0.26(+0.31%)
Sep 05, 2019	82.98	84.24	82.98	84.06	6,656,673	+1.97(+2.40%)
Sep 04, 2019	81.36	82.23	81.28	82.09	4,382,364	+1.60(+1.98%)
Sep 03, 2019	79.86	80.65	79.50	80.49	6,690,876	+0.16(+0.20%)
Aug 30, 2019	81.47	81.75	80.25	80.33	5,506,905	-0.63(-0.77%)
Aug 29, 2019	79.86	81.33	79.81	80.96	5,380,622	+1.80(+2.28%)
Aug 28, 2019	77.66	79.26	77.49	79.16	4,355,201	+1.37(+1.77%)
Aug 27, 2019	78.35	78.87	77.75	77.78	4,052,295	-0.21(-0.27%)
Aug 26, 2019	77.22	78.02	76.56	77.99	4,572,785	+1.72(+2.25%)
Aug 23, 2019	77.77	78.48	75.89	76.28	8,963,229	-2.72(-3.44%)
Aug 22, 2019	78.70	79.39	78.23	79.00	5,875,811	+0.54(+0.69%)
Aug 21, 2019	77.70	78.55	77.40	78.46	6,806,541	+2.10(+2.74%)
Aug 20, 2019	76.54	77.02	75.34	76.36	6,225,419	-0.57(-0.74%)
Aug 19, 2019	77.75	78.08	76.65	76.93	7,411,587	+0.81(+1.06%)
Aug 16, 2019	75.94	76.39	75.15	76.12	5,957,312	+0.73(+0.97%)
Aug 15, 2019	76.74	77.09	75.33	75.39	7,079,994	-1.44(-1.88%)
Aug 14, 2019	77.03	77.46	76.34	76.84	7,662,809	-2.17(-2.75%)
Aug 13, 2019	76.97	79.79	76.66	79.01	7,319,452	+1.58(+2.05%)
Aug 12, 2019	77.20	77.71	76.98	77.42	3,713,018	-0.31(-0.40%)
Aug 09, 2019	78.84	79.11	77.11	77.74	5,758,204	-0.97(-1.23%)
Aug 08, 2019	77.57	79.04	77.39	78.70	6,547,970	+1.63(+2.12%)
Aug 07, 2019	76.33	77.58	75.94	77.07	6,617,607	-0.02(-0.02%)
Aug 06, 2019	75.72	77.37	75.37	77.09	9,136,929	+2.21(+2.95%)
Aug 05, 2019	75.54	75.91	74.13	74.88	8,955,678	-2.06(-2.67%)
Aug 02, 2019	78.26	78.93	76.61	76.94	9,239,745	-1.88(-2.38%)

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.