Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	79.64	80.36	78.39	79.60	13,123,192	+0.27(+0.35%)
Jun 27, 2019	78.64	79.43	78.64	79.33	12,021,415	+1.05(+1.34%)
Jun 26, 2019	78.85	79.36	78.17	78.28	6,155,893	-0.07(-0.08%)
Jun 25, 2019	80.22	80.31	77.91	78.34	7,740,601	-1.78(-2.22%)
Jun 24, 2019	81.55	82.35	80.00	80.13	8,482,462	-1.19(-1.46%)
Jun 21, 2019	80.75	81.31	80.22	81.31	9,796,994	+0.48(+0.60%)
Jun 20, 2019	80.50	81.23	80.05	80.83	6,499,944	+1.60(+2.02%)
Jun 19, 2019	79.40	79.56	78.84	79.22	6,557,231	-0.71(-0.89%)
Jun 18, 2019	78.42	80.26	78.23	79.94	6,808,926	+2.08(+2.67%)
Jun 17, 2019	79.03	79.14	77.76	77.86	5,380,385	-1.26(-1.59%)
Jun 14, 2019	79.19	79.51	78.74	79.12	4,593,402	-0.16(-0.20%)
Jun 13, 2019	78.85	79.57	78.75	79.28	3,568,117	+0.93(+1.19%)
Jun 12, 2019	79.16	79.67	78.25	78.35	4,245,688	-0.60(-0.76%)
Jun 11, 2019	79.32	79.97	78.82	78.95	4,154,447	+0.64(+0.82%)
Jun 10, 2019	79.41	79.84	78.18	78.30	4,661,063	-0.79(-1.00%)
Jun 07, 2019	78.79	79.35	78.52	79.09	4,103,541	+0.91(+1.16%)
Jun 06, 2019	78.44	78.76	77.83	78.18	5,223,391	-0.26(-0.33%)
Jun 05, 2019	78.03	78.61	77.69	78.44	8,619,270	+1.04(+1.35%)
Jun 04, 2019	75.19	77.42	74.70	77.39	7,937,802	+3.47(+4.69%)
Jun 03, 2019	73.24	74.51	73.09	73.92	12,302,380	+0.78(+1.06%)
May 31, 2019	73.96	74.21	73.08	73.15	9,376,420	-1.80(-2.40%)
May 30, 2019	74.63	75.39	74.33	74.95	6,532,720	+0.37(+0.49%)
May 29, 2019	76.32	76.46	73.47	74.58	10,485,265	-2.20(-2.87%)
May 28, 2019	78.34	78.66	76.78	76.78	7,957,469	-0.91(-1.17%)
May 24, 2019	77.73	78.65	77.62	77.69	6,216,175	-0.45(-0.58%)
May 23, 2019	78.01	78.54	77.53	78.14	10,004,420	-0.53(-0.67%)
May 22, 2019	78.48	78.81	78.26	78.67	5,538,731	-0.42(-0.53%)
May 21, 2019	78.83	79.24	78.02	79.09	6,094,120	+0.75(+0.95%)
May 20, 2019	79.24	79.24	78.24	78.34	7,595,388	-1.63(-2.03%)
May 17, 2019	78.97	80.86	78.96	79.97	5,359,891	+0.27(+0.34%)
May 16, 2019	79.91	80.75	79.62	79.69	7,133,391	+0.26(+0.32%)
May 15, 2019	78.65	79.89	78.43	79.44	5,141,937	+0.32(+0.41%)
May 14, 2019	78.28	79.43	77.60	79.12	7,056,233	+1.08(+1.38%)
May 13, 2019	77.21	78.13	76.90	78.04	6,816,078	-1.34(-1.69%)
May 10, 2019	78.28	79.69	77.72	79.38	5,764,080	+0.92(+1.17%)
May 09, 2019	77.74	78.49	77.10	78.47	6,701,061	+0.20(+0.25%)
May 08, 2019	77.95	79.42	77.67	78.27	10,047,720	+0.22(+0.28%)
May 07, 2019	78.50	79.08	77.38	78.05	10,375,679	-0.97(-1.23%)
May 06, 2019	79.21	79.31	78.35	79.02	13,574,536	-2.01(-2.49%)
May 03, 2019	81.23	81.61	81.03	81.04	7,189,316	+0.41(+0.50%)
May 02, 2019	81.52	81.59	80.36	80.63	7,205,698	-0.60(-0.73%)
May 01, 2019	82.96	83.17	81.20	81.23	6,899,569	-1.83(-2.20%)
Apr 30, 2019	83.49	83.59	82.51	83.05	8,052,140	-0.41(-0.49%)
Apr 29, 2019	83.38	83.69	83.34	83.46	5,296,548	-0.05(-0.06%)
Apr 26, 2019	83.17	84.10	82.58	83.51	6,577,322	+0.71(+0.86%)
Apr 25, 2019	83.59	83.72	82.73	82.80	7,476,400	-0.78(-0.94%)
Apr 24, 2019	82.90	83.99	82.67	83.58	8,525,949	+0.91(+1.10%)
Apr 23, 2019	82.81	82.90	82.28	82.67	7,946,032	+0.07(+0.08%)
Apr 22, 2019	83.54	83.82	82.55	82.61	5,700,319	-1.74(-2.06%)
Apr 18, 2019	83.93	85.10	83.87	84.35	7,420,176	+0.44(+0.53%)
Apr 17, 2019	83.17	84.13	82.69	83.90	5,907,624	+0.88(+1.06%)
Apr 16, 2019	82.27	83.17	82.27	83.02	4,920,409	+0.92(+1.12%)
Apr 15, 2019	82.16	82.50	81.74	82.11	5,324,731	+0.56(+0.68%)
Apr 12, 2019	80.66	81.78	80.65	81.55	6,384,323	+1.17(+1.46%)
Apr 11, 2019	80.28	80.42	79.70	80.38	3,540,115	+0.11(+0.14%)
Apr 10, 2019	80.04	80.39	79.96	80.26	4,143,813	+0.57(+0.71%)
Apr 09, 2019	79.64	80.00	79.40	79.69	4,022,776	-0.43(-0.53%)
Apr 08, 2019	80.39	80.65	79.97	80.12	4,976,408	-0.63(-0.78%)
Apr 05, 2019	81.32	81.47	80.42	80.75	7,791,158	+0.11(+0.14%)
Apr 04, 2019	79.89	80.74	79.77	80.64	3,871,210	+0.77(+0.96%)
Apr 03, 2019	80.28	80.37	79.67	79.87	4,315,703	+0.09(+0.12%)
Apr 02, 2019	80.38	80.62	79.58	79.78	4,688,939	-0.81(-1.01%)

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.