Nike Historical Data - NKE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Nike Inc NKE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.25 3.36% 99.87 97.62 99.99 98.12 96.62 19:59:11
more quote information »

NKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week93.2099.9992.0994.526,270,3816.677.16%
1 Month90.0699.9984.0089.306,785,5589.8110.89%
3 Months92.0899.9960.0081.5010,437,0777.798.46%
6 Months93.50105.6260.0088.428,391,8576.376.81%
1 Year82.85105.6260.0087.907,335,38217.0220.54%
3 Years52.76105.6250.3574.887,401,03847.1189.29%
5 Years51.74105.6247.2567.497,382,04048.1393.02%

NKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 100.00 3.38 3.5% 98.12 100.10 97.50 7,906,840
May 26 2020 96.62 2.87 3.06% 95.62 97.43 95.03 7,184,290
May 22 2020 93.75 -0.51 -0.54% 94.42 94.65 93.35 4,049,004
May 21 2020 94.26 1.31 1.41% 92.88 94.38 92.33 7,503,012
May 20 2020 92.95 1.62 1.77% 93.20 93.86 92.09 6,345,217
May 19 2020 91.33 0.29 0.32% 90.85 93.82 90.40 6,479,006
May 18 2020 91.04 4.05 4.66% 90.49 91.60 86.99 8,516,592
May 15 2020 86.99 0.64 0.74% 85.25 87.23 84.78 9,163,226
May 14 2020 86.35 1.07 1.25% 84.91 88.60 84.10 7,416,155
May 13 2020 85.28 -2.98 -3.38% 87.38 88.72 85.20 6,701,909
May 12 2020 88.26 -2.73 -3.0% 91.53 91.80 87.70 5,613,319
May 11 2020 90.99 0.29 0.32% 89.45 91.42 89.05 4,933,299
May 08 2020 90.70 1.75 1.97% 90.11 90.71 89.06 5,487,072
May 07 2020 88.95 0.78 0.88% 89.40 90.24 88.22 4,562,159
May 06 2020 88.17 0.97 1.11% 88.05 88.69 87.40 7,341,430
May 05 2020 87.20 1.71 2.0% 86.54 88.525 86.03 6,319,969
May 04 2020 85.49 -0.05 -0.06% 84.37 85.94 84.00 6,347,807
May 01 2020 85.54 -1.64 -1.88% 85.67 86.105 84.81 6,148,885
Apr 30 2020 87.18 -1.22 -1.38% 87.00 88.59 86.505 9,364,007
Apr 29 2020 88.40 -0.75 -0.84% 90.06 91.39 87.83 9,449,239
Apr 28 2020 89.15 0.05 0.06% 90.55 90.97 88.50 5,143,323
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.