Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	114.17	116.40	111.21	115.48	14,175,719	+2.78(+2.47%)
May 27, 2022	110.99	112.73	110.78	112.71	5,190,179	+2.96(+2.70%)
May 26, 2022	106.89	110.29	106.89	109.74	6,709,958	+4.61(+4.38%)
May 25, 2022	100.53	105.81	100.53	105.14	7,366,982	+0.88(+0.85%)
May 24, 2022	104.08	104.93	101.77	104.25	6,198,659	-1.30(-1.23%)
May 23, 2022	104.43	105.67	102.82	105.56	7,344,101	+0.61(+0.58%)
May 20, 2022	105.59	106.58	102.10	104.94	7,834,601	+1.52(+1.47%)
May 19, 2022	105.87	106.02	103.27	103.43	7,925,210	-2.85(-2.68%)
May 18, 2022	109.31	110.15	105.70	106.27	8,423,290	-6.34(-5.63%)
May 17, 2022	112.23	113.78	109.87	112.62	6,212,526	+3.21(+2.93%)
May 16, 2022	109.78	110.23	108.40	109.41	5,888,798	-0.40(-0.36%)
May 13, 2022	107.14	109.91	105.59	109.81	9,899,077	+4.97(+4.74%)
May 12, 2022	102.20	106.77	102.03	104.84	10,543,494	-0.02(-0.02%)
May 11, 2022	107.57	108.00	104.54	104.86	6,802,672	-1.53(-1.43%)
May 10, 2022	109.83	110.23	105.29	106.39	7,746,284	-1.67(-1.55%)
May 09, 2022	109.77	111.19	107.46	108.06	7,760,250	-3.19(-2.86%)
May 06, 2022	110.52	112.62	107.53	111.25	11,564,921	-4.02(-3.49%)
May 05, 2022	120.60	121.22	113.22	115.27	8,653,943	-7.22(-5.89%)
May 04, 2022	119.07	122.63	116.68	122.49	7,124,731	+3.11(+2.60%)
May 03, 2022	121.48	122.20	116.82	119.38	8,439,106	-3.13(-2.55%)
May 02, 2022	120.91	122.61	119.32	122.51	5,586,481	+1.34(+1.11%)
Apr 29, 2022	122.65	124.81	120.73	121.17	6,065,169	-2.28(-1.85%)
Apr 28, 2022	119.68	124.35	119.13	123.45	6,745,083	+5.64(+4.79%)
Apr 27, 2022	117.66	120.49	117.66	117.81	6,181,657	+0.70(+0.60%)
Apr 26, 2022	123.36	123.98	117.07	117.11	8,207,065	-7.21(-5.80%)
Apr 25, 2022	124.18	125.29	121.32	124.32	6,701,851	-1.10(-0.88%)
Apr 22, 2022	130.53	131.11	125.07	125.42	8,136,689	-6.21(-4.72%)
Apr 21, 2022	134.63	135.20	131.26	131.62	6,752,809	-0.40(-0.30%)
Apr 20, 2022	134.06	134.72	131.82	132.02	5,464,049	-1.15(-0.86%)
Apr 19, 2022	129.32	133.59	129.02	133.17	7,569,976	+5.27(+4.12%)
Apr 18, 2022	128.26	129.61	126.62	127.90	5,452,351	-1.78(-1.37%)
Apr 14, 2022	125.43	130.58	125.24	129.68	13,184,514	+5.80(+4.68%)
Apr 13, 2022	121.50	124.24	121.50	123.88	5,267,411	+2.38(+1.96%)
Apr 12, 2022	121.66	124.47	120.82	121.50	5,295,362	+0.06(+0.05%)
Apr 11, 2022	121.56	123.28	120.80	121.44	6,546,876	-3.08(-2.47%)
Apr 08, 2022	125.78	126.25	124.26	124.52	5,019,535	-1.19(-0.95%)
Apr 07, 2022	123.82	126.30	123.49	125.72	5,474,973	+0.99(+0.79%)
Apr 06, 2022	126.37	126.61	122.75	124.73	7,163,600	-3.83(-2.98%)
Apr 05, 2022	130.25	130.87	128.28	128.56	5,879,614	-1.98(-1.52%)
Apr 04, 2022	129.28	131.38	129.10	130.54	5,466,840	+0.80(+0.61%)
Apr 01, 2022	130.64	131.45	128.99	129.74	5,976,930	-1.01(-0.77%)
Mar 31, 2022	133.93	134.78	130.69	130.75	7,440,346	-3.87(-2.87%)
Mar 30, 2022	135.05	135.90	133.67	134.62	5,706,719	-0.58(-0.43%)
Mar 29, 2022	133.95	135.79	133.07	135.20	7,487,029	+4.21(+3.21%)
Mar 28, 2022	129.97	131.04	128.43	130.99	5,972,688	+1.08(+0.83%)
Mar 25, 2022	129.28	130.08	127.98	129.91	6,470,995	+1.57(+1.23%)
Mar 24, 2022	129.96	130.39	127.49	128.34	6,015,463	-0.89(-0.69%)
Mar 23, 2022	128.88	131.57	127.49	129.24	8,303,569	-0.09(-0.07%)
Mar 22, 2022	133.39	135.06	129.22	129.32	20,607,256	+2.82(+2.23%)
Mar 21, 2022	126.05	128.56	124.98	126.50	14,717,365	-1.02(-0.80%)
Mar 18, 2022	123.26	127.74	123.11	127.53	10,652,484	+3.72(+3.01%)
Mar 17, 2022	121.40	123.79	120.20	123.80	7,044,681	+2.16(+1.77%)
Mar 16, 2022	119.37	122.54	118.48	121.65	11,431,864	+5.63(+4.85%)
Mar 15, 2022	116.45	117.01	114.42	116.02	10,734,478	+1.78(+1.56%)
Mar 14, 2022	118.09	118.98	113.44	114.24	14,285,654	-4.92(-4.13%)
Mar 11, 2022	123.41	124.25	119.04	119.16	6,053,432	-3.30(-2.70%)
Mar 10, 2022	120.51			122.46	7,376,243	-0.89(-0.72%)
Mar 09, 2022	123.77	125.98	123.05	123.36	9,101,779	+5.58(+4.74%)
Mar 08, 2022	121.69	121.92	117.38	117.78	9,348,285	-3.14(-2.60%)
Mar 07, 2022	127.29	127.32	120.66	120.92	11,713,689	-6.55(-5.14%)
Mar 04, 2022	128.76	129.84	127.00	127.47	7,292,383	-2.42(-1.86%)
Mar 03, 2022	132.57	132.62	129.38	129.88	4,714,586	-1.66(-1.26%)
Mar 02, 2022	128.92	132.44	128.72	131.54	7,994,236	+3.35(+2.62%)

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.