Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	128.59	129.92	127.42	129.35	10,050,485	+0.43(+0.34%)
Nov 27, 2020	130.60	130.73	128.05	128.92	3,651,732	-1.24(-0.95%)
Nov 25, 2020	128.92	130.41	128.32	130.16	4,670,152	+0.81(+0.62%)
Nov 24, 2020	129.64	130.59	128.88	129.35	7,502,483	+0.55(+0.42%)
Nov 23, 2020	129.05	129.54	127.81	128.81	6,371,259	+1.10(+0.87%)
Nov 20, 2020	128.01	128.23	126.67	127.70	4,498,541	+1.03(+0.81%)
Nov 19, 2020	126.68	126.87	124.77	126.67	4,832,235	+0.27(+0.21%)
Nov 18, 2020	127.79	128.66	126.31	126.41	5,803,118	-0.56(-0.44%)
Nov 17, 2020	125.30	127.34	123.99	126.96	7,291,127	+2.02(+1.61%)
Nov 16, 2020	124.32	125.15	122.31	124.95	6,368,936	+1.76(+1.43%)
Nov 13, 2020	122.83	123.50	121.80	123.19	4,151,466	+1.57(+1.29%)
Nov 12, 2020	121.59	122.77	120.64	121.62	4,978,430	-0.97(-0.79%)
Nov 11, 2020	123.58	124.65	122.13	122.59	6,307,625	-0.05(-0.04%)
Nov 10, 2020	124.89	124.96	121.24	122.64	8,345,265	-1.19(-0.96%)
Nov 09, 2020	129.70	130.94	123.66	123.83	7,798,703	+0.05(+0.04%)
Nov 06, 2020	124.75	124.75	123.25	123.78	3,076,085	-0.77(-0.62%)
Nov 05, 2020	124.06	125.23	123.36	124.55	4,100,290	+2.27(+1.85%)
Nov 04, 2020	120.36	123.81	120.29	122.29	5,270,084	+2.64(+2.21%)
Nov 03, 2020	119.09	120.52	118.30	119.64	3,632,241	+2.11(+1.80%)
Nov 02, 2020	117.51	119.17	116.29	117.53	4,935,731	+2.22(+1.92%)
Oct 30, 2020	118.75	118.75	114.08	115.31	8,114,452	-2.67(-2.26%)
Oct 29, 2020	117.43	119.26	116.34	117.98	5,149,993	+0.75(+0.64%)
Oct 28, 2020	120.31	121.38	116.24	117.23	8,973,567	-5.67(-4.62%)
Oct 27, 2020	123.67	124.35	122.82	122.91	3,108,873	-0.37(-0.30%)
Oct 26, 2020	123.94	124.48	121.65	123.28	5,646,153	-1.56(-1.25%)
Oct 23, 2020	124.84	125.42	123.54	124.83	4,213,738	-0.03(-0.02%)
Oct 22, 2020	124.46	125.09	123.75	124.86	2,989,313	+0.57(+0.46%)
Oct 21, 2020	123.40	126.17	123.35	124.29	5,118,108	+0.90(+0.73%)
Oct 20, 2020	122.92	124.74	122.65	123.39	3,956,511	+1.02(+0.83%)
Oct 19, 2020	123.98	124.63	122.01	122.37	5,374,097	-0.55(-0.45%)
Oct 16, 2020	124.37	125.02	122.49	122.92	6,259,533	-0.96(-0.77%)
Oct 15, 2020	121.46	123.98	121.11	123.88	4,411,016	+1.29(+1.05%)
Oct 14, 2020	124.39	124.46	121.97	122.59	3,735,102	-1.48(-1.19%)
Oct 13, 2020	122.97	124.72	122.88	124.07	4,420,496	-0.25(-0.20%)
Oct 12, 2020	125.98	126.13	124.13	124.32	5,348,426	-1.46(-1.16%)
Oct 09, 2020	124.83	125.98	124.19	125.78	4,470,738	+1.22(+0.98%)
Oct 08, 2020	125.22	125.73	124.37	124.56	3,743,798	-0.34(-0.27%)
Oct 07, 2020	123.30	125.23	123.16	124.90	4,571,506	+2.31(+1.89%)
Oct 06, 2020	123.73	125.26	122.22	122.58	6,224,310	-0.25(-0.20%)
Oct 05, 2020	122.03	123.40	121.43	122.83	8,611,887	+1.22(+1.00%)
Oct 02, 2020	119.42	121.77	118.69	121.61	7,800,595	+0.00(+0.00%)
Oct 01, 2020	122.66	122.66	120.34	121.61	5,869,466	+0.90(+0.75%)
Sep 30, 2020	121.09	122.23	120.19	120.71	9,058,045	-0.62(-0.51%)
Sep 29, 2020	119.41	122.06	119.04	121.33	8,120,467	+1.95(+1.63%)
Sep 28, 2020	120.19	121.18	118.97	119.39	7,835,327	+0.09(+0.07%)
Sep 25, 2020	118.74	119.80	117.42	119.30	9,562,212	-0.50(-0.42%)
Sep 24, 2020	121.42	122.48	118.41	119.80	14,037,496	-2.27(-1.86%)
Sep 23, 2020	125.05	125.20	120.29	122.06	39,367,044	+9.83(+8.76%)
Sep 22, 2020	108.61	112.55	108.37	112.23	13,406,488	+3.36(+3.09%)
Sep 21, 2020	108.47	109.53	107.31	108.87	8,826,956	-1.24(-1.13%)
Sep 18, 2020	110.85	113.23	109.95	110.11	13,408,673	-1.63(-1.46%)
Sep 17, 2020	112.68	113.84	111.20	111.74	7,676,494	-2.14(-1.88%)
Sep 16, 2020	113.61	114.94	113.47	113.88	7,315,361	-0.65(-0.57%)
Sep 15, 2020	114.95	115.70	114.45	114.54	6,177,899	-0.01(-0.01%)
Sep 14, 2020	113.80	115.17	113.48	114.55	5,196,377	+1.23(+1.08%)
Sep 11, 2020	112.13	114.52	111.80	113.32	8,919,191	+3.08(+2.80%)
Sep 10, 2020	111.30	113.54	109.47	110.23	5,240,843	-0.11(-0.10%)
Sep 09, 2020	108.53	111.60	108.35	110.34	6,245,065	+2.09(+1.93%)
Sep 08, 2020	106.87	109.32	106.15	108.25	5,518,749	+0.31(+0.28%)
Sep 04, 2020	108.48	109.23	105.84	107.94	5,370,862	-0.43(-0.40%)
Sep 03, 2020	112.16	112.26	107.56	108.37	7,562,441	-3.79(-3.38%)
Sep 02, 2020	110.49	112.75	109.96	112.16	7,055,278	+1.88(+1.71%)

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.