Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	81.84	82.12	80.61	80.69	5,482,161	-0.63(-0.77%)
Aug 29, 2019	80.22	81.70	80.17	81.33	5,356,447	+1.81(+2.28%)
Aug 28, 2019	78.01	79.62	77.84	79.52	4,335,633	+1.38(+1.77%)
Aug 27, 2019	78.71	79.23	78.11	78.13	4,034,088	-0.21(-0.27%)
Aug 26, 2019	77.57	78.37	76.91	78.34	4,552,239	+1.72(+2.25%)
Aug 23, 2019	78.12	78.83	76.23	76.62	8,922,957	-2.73(-3.44%)
Aug 22, 2019	79.06	79.74	78.58	79.35	5,849,411	+0.54(+0.69%)
Aug 21, 2019	78.05	78.91	77.75	78.81	6,775,958	+2.10(+2.74%)
Aug 20, 2019	76.89	77.37	75.68	76.71	6,197,447	-0.57(-0.74%)
Aug 19, 2019	78.11	78.43	76.99	77.28	7,378,286	+0.81(+1.06%)
Aug 16, 2019	76.29	76.73	75.49	76.47	5,930,545	+0.73(+0.97%)
Aug 15, 2019	77.09	77.44	75.67	75.73	7,048,183	-1.45(-1.88%)
Aug 14, 2019	77.38	77.81	76.69	77.18	7,628,379	-2.18(-2.75%)
Aug 13, 2019	77.32	80.15	77.01	79.36	7,286,565	+1.59(+2.05%)
Aug 12, 2019	77.54	78.06	77.32	77.77	3,696,335	-0.31(-0.40%)
Aug 09, 2019	79.19	79.47	77.46	78.09	5,732,332	-0.97(-1.23%)
Aug 08, 2019	77.92	79.40	77.73	79.06	6,518,550	+1.64(+2.12%)
Aug 07, 2019	76.68	77.93	76.29	77.42	6,587,874	-0.02(-0.02%)
Aug 06, 2019	76.06	77.72	75.72	77.44	9,095,876	+2.22(+2.95%)
Aug 05, 2019	75.88	76.25	74.47	75.22	8,915,440	-2.07(-2.67%)
Aug 02, 2019	78.61	79.29	76.95	77.29	9,198,229	-1.89(-2.38%)
Aug 01, 2019	81.21	82.65	78.77	79.17	8,264,116	-2.77(-3.38%)
Jul 31, 2019	82.95	83.13	81.49	81.94	6,107,938	-1.11(-1.34%)
Jul 30, 2019	82.70	83.74	82.26	83.06	3,740,645	-0.40(-0.48%)
Jul 29, 2019	83.49	83.70	83.04	83.46	4,606,082	+0.08(+0.09%)
Jul 26, 2019	83.29	83.67	82.65	83.38	3,892,035	+0.25(+0.30%)
Jul 25, 2019	82.70	83.34	82.48	83.14	4,773,126	+0.55(+0.67%)
Jul 24, 2019	82.53	83.07	82.21	82.58	6,680,155	+0.00(+0.00%)
Jul 23, 2019	82.53	82.96	82.13	82.58	5,942,119	+0.70(+0.85%)
Jul 22, 2019	82.45	82.86	81.75	81.89	7,149,877	-0.55(-0.67%)
Jul 19, 2019	83.56	83.71	82.37	82.44	6,966,440	-0.85(-1.02%)
Jul 18, 2019	83.47	83.59	82.63	83.29	4,838,963	-0.06(-0.07%)
Jul 17, 2019	84.22	84.47	83.29	83.34	4,684,123	-1.05(-1.24%)
Jul 16, 2019	85.25	85.45	84.36	84.39	6,102,630	-0.84(-0.98%)
Jul 15, 2019	84.83	85.60	84.83	85.23	3,938,327	+0.34(+0.40%)
Jul 12, 2019	83.99	85.07	83.83	84.89	4,452,344	+0.79(+0.94%)
Jul 11, 2019	83.54	84.11	83.25	84.10	4,137,760	+0.81(+0.97%)
Jul 10, 2019	84.28	84.72	83.24	83.29	6,283,878	-0.57(-0.68%)
Jul 09, 2019	83.92	84.58	83.65	83.86	6,529,828	-0.42(-0.50%)
Jul 08, 2019	81.97	84.32	81.89	84.28	7,403,443	+1.58(+1.91%)
Jul 05, 2019	81.73	82.78	81.36	82.70	6,762,033	+0.59(+0.72%)
Jul 03, 2019	81.28	82.19	81.08	82.11	4,212,872	+1.18(+1.46%)
Jul 02, 2019	81.31	81.41	80.22	80.93	7,546,434	-0.43(-0.53%)
Jul 01, 2019	80.90	82.18	80.87	81.35	6,923,520	+1.39(+1.74%)
Jun 28, 2019	80.00	80.73	78.74	79.96	13,064,228	+0.28(+0.35%)
Jun 27, 2019	78.99	79.79	78.99	79.69	11,967,401	+1.06(+1.34%)
Jun 26, 2019	79.20	79.72	78.52	78.63	6,128,234	-0.07(-0.08%)
Jun 25, 2019	80.58	80.67	78.26	78.70	7,705,822	-1.79(-2.22%)
Jun 24, 2019	81.92	82.73	80.36	80.49	8,444,349	-1.19(-1.46%)
Jun 21, 2019	81.12	81.68	80.58	81.68	9,752,975	+0.49(+0.60%)
Jun 20, 2019	80.87	81.60	80.41	81.19	6,470,739	+1.61(+2.02%)
Jun 19, 2019	79.75	79.92	79.19	79.58	6,527,768	-0.71(-0.89%)
Jun 18, 2019	78.77	80.63	78.58	80.30	6,778,333	+2.09(+2.67%)
Jun 17, 2019	79.38	79.50	78.12	78.21	5,356,210	-1.27(-1.59%)
Jun 14, 2019	79.54	79.87	79.10	79.48	4,572,763	-0.16(-0.20%)
Jun 13, 2019	79.20	79.93	79.10	79.64	3,552,085	+0.93(+1.19%)
Jun 12, 2019	79.52	80.03	78.60	78.71	4,226,612	-0.60(-0.76%)
Jun 11, 2019	79.68	80.33	79.18	79.31	4,135,780	+0.65(+0.82%)
Jun 10, 2019	79.77	80.20	78.53	78.66	4,640,120	-0.79(-1.00%)
Jun 07, 2019	79.14	79.71	78.88	79.45	4,085,104	+0.91(+1.16%)
Jun 06, 2019	78.79	79.12	78.18	78.53	5,199,922	-0.26(-0.33%)
Jun 05, 2019	78.38	78.96	78.04	78.79	8,580,543	+1.05(+1.35%)
Jun 04, 2019	75.53	77.77	75.04	77.74	7,902,137	+3.49(+4.69%)

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.