Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	99.36	100.76	98.23	99.61	9,258,921	-1.02(-1.02%)
Jun 29, 2022	100.38	102.94	98.96	100.64	10,592,261	+0.46(+0.46%)
Jun 28, 2022	105.46	111.16	99.89	100.18	32,172,448	-7.53(-6.99%)
Jun 27, 2022	109.40	110.34	107.06	107.70	12,901,194	-2.35(-2.13%)
Jun 24, 2022	107.15	110.08	106.83	110.05	10,735,498	+4.79(+4.55%)
Jun 23, 2022	102.35	105.36	101.77	105.27	9,131,257	+3.00(+2.94%)
Jun 22, 2022	102.73	104.19	101.96	102.26	10,144,281	-3.67(-3.46%)
Jun 21, 2022	105.71	107.03	105.30	105.93	6,375,329	+1.31(+1.25%)
Jun 17, 2022	103.46	105.80	103.17	104.62	10,523,222	+0.22(+0.21%)
Jun 16, 2022	106.74	107.12	103.04	104.41	7,576,376	-6.16(-5.57%)
Jun 15, 2022	109.32	111.82	108.39	110.57	4,953,604	+2.65(+2.46%)
Jun 14, 2022	107.58	109.06	107.22	107.92	4,666,252	+0.27(+0.25%)
Jun 13, 2022	107.60	109.18	106.47	107.64	6,589,667	-4.18(-3.74%)
Jun 10, 2022	114.13	114.13	111.37	111.83	6,456,552	-3.77(-3.26%)
Jun 09, 2022	118.28	118.94	115.59	115.60	3,995,009	-3.70(-3.10%)
Jun 08, 2022	117.84	120.69	117.40	119.30	4,479,160	+0.71(+0.60%)
Jun 07, 2022	115.66	118.88	115.46	118.59	5,513,091	+1.40(+1.20%)
Jun 06, 2022	118.42	119.05	116.41	117.19	4,066,532	-0.70(-0.59%)
Jun 03, 2022	117.17	119.44	116.96	117.89	5,336,610	-2.10(-1.75%)
Jun 02, 2022	116.20	120.15	115.95	119.99	6,003,725	+4.60(+3.99%)
Jun 01, 2022	116.51	117.40	114.35	115.39	5,726,948	-0.17(-0.14%)
May 31, 2022	114.24	116.47	111.28	115.56	14,167,173	+2.78(+2.47%)
May 27, 2022	111.05	112.79	110.85	112.77	5,187,050	+2.97(+2.70%)
May 26, 2022	106.95	110.35	106.95	109.81	6,705,913	+4.61(+4.38%)
May 25, 2022	100.59	105.87	100.59	105.20	7,362,541	+0.88(+0.85%)
May 24, 2022	104.14	105.00	101.83	104.32	6,194,922	-1.30(-1.23%)
May 23, 2022	104.49	105.73	102.89	105.62	7,339,674	+0.61(+0.58%)
May 20, 2022	105.66	106.65	102.16	105.01	7,829,879	+1.52(+1.47%)
May 19, 2022	105.93	106.08	103.33	103.49	7,920,433	-2.85(-2.68%)
May 18, 2022	109.38	110.22	105.76	106.34	8,418,212	-6.35(-5.63%)
May 17, 2022	112.30	113.85	109.94	112.69	6,208,781	+3.21(+2.93%)
May 16, 2022	109.85	110.30	108.47	109.48	5,885,248	-0.40(-0.36%)
May 13, 2022	107.20	109.97	105.66	109.88	9,893,109	+4.97(+4.74%)
May 12, 2022	102.26	106.83	102.09	104.91	10,537,139	-0.02(-0.02%)
May 11, 2022	107.63	108.07	104.61	104.93	6,798,571	-1.53(-1.43%)
May 10, 2022	109.90	110.30	105.35	106.45	7,741,615	-1.67(-1.55%)
May 09, 2022	109.84	111.26	107.52	108.13	7,755,572	-3.19(-2.86%)
May 06, 2022	110.59	112.69	107.59	111.32	11,557,949	-4.02(-3.49%)
May 05, 2022	120.67	121.29	113.29	115.34	8,648,727	-7.22(-5.89%)
May 04, 2022	119.14	122.70	116.75	122.56	7,120,436	+3.11(+2.60%)
May 03, 2022	121.55	122.27	116.89	119.45	8,434,018	-3.13(-2.55%)
May 02, 2022	120.98	122.68	119.40	122.58	5,583,113	+1.34(+1.11%)
Apr 29, 2022	122.72	124.89	120.81	121.24	6,061,513	-2.29(-1.85%)
Apr 28, 2022	119.75	124.42	119.20	123.53	6,741,017	+5.65(+4.79%)
Apr 27, 2022	117.73	120.56	117.73	117.88	6,177,931	+0.70(+0.60%)
Apr 26, 2022	123.43	124.05	117.14	117.18	8,202,118	-7.21(-5.80%)
Apr 25, 2022	124.26	125.36	121.39	124.39	6,697,811	-1.10(-0.88%)
Apr 22, 2022	130.61	131.19	125.14	125.49	8,131,784	-6.21(-4.72%)
Apr 21, 2022	134.71	135.28	131.34	131.71	6,748,739	-0.40(-0.30%)
Apr 20, 2022	134.13	134.81	131.90	132.10	5,460,755	-1.15(-0.86%)
Apr 19, 2022	129.40	133.67	129.10	133.25	7,565,413	+5.27(+4.12%)
Apr 18, 2022	128.34	129.69	126.70	127.98	5,449,064	-1.78(-1.37%)
Apr 14, 2022	125.50	130.66	125.32	129.76	13,176,566	+5.80(+4.68%)
Apr 13, 2022	121.57	124.31	121.57	123.96	5,264,236	+2.38(+1.96%)
Apr 12, 2022	121.73	124.55	120.89	121.57	5,292,170	+0.06(+0.05%)
Apr 11, 2022	121.63	123.36	120.87	121.52	6,542,930	-3.08(-2.47%)
Apr 08, 2022	125.85	126.32	124.33	124.60	5,016,509	-1.20(-0.95%)
Apr 07, 2022	123.90	126.38	123.57	125.79	5,471,673	+0.99(+0.79%)
Apr 06, 2022	126.44	126.69	122.82	124.80	7,159,282	-3.83(-2.98%)
Apr 05, 2022	130.32	130.95	128.36	128.63	5,876,070	-1.98(-1.52%)
Apr 04, 2022	129.36	131.46	129.18	130.62	5,463,544	+0.80(+0.61%)

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.