Nike Historical Data - NKE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Nike Inc NKE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 102.03 0.00 0.00 0.00 102.03 08:12:16
more quote information »

NKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week104.43105.62101.66103.565,245,063-2.40-2.3%
1 Month101.54105.62100.31102.515,147,3380.490.48%
3 Months90.14105.6288.7497.405,713,57111.8913.19%
6 Months87.65105.6278.18591.966,155,11614.3816.41%
1 Year79.81105.6276.9188.216,235,82022.2227.84%
3 Years53.68105.6250.3570.647,312,26548.3590.07%
5 Years47.65105.6245.345165.296,941,39654.38114.12%

NKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 102.03 -0.99 -0.96% 103.59 103.89 101.66 3,837,674
Jan 23 2020 103.02 -1.47 -1.41% 104.03 104.43 102.62 7,102,807
Jan 22 2020 104.49 -0.09 -0.09% 104.97 105.62 104.42 5,031,472
Jan 21 2020 104.58 0.05 0.05% 104.43 104.69 103.81 5,008,299
Jan 17 2020 104.53 1.16 1.12% 103.43 104.55 103.17 6,270,006
Jan 16 2020 103.37 0.58 0.56% 102.88 103.57 101.71 6,570,267
Jan 15 2020 102.79 -0.13 -0.13% 103.39 103.6999 102.475 4,207,455
Jan 14 2020 102.92 0.76 0.74% 102.45 103.89 102.13 4,982,697
Jan 13 2020 102.16 1.26 1.25% 101.13 102.34 100.82 6,133,334
Jan 10 2020 100.90 -0.58 -0.57% 102.01 102.4188 100.76 5,135,287
Jan 09 2020 101.48 -0.07 -0.07% 101.94 102.41 101.385 5,005,317
Jan 08 2020 101.55 -0.23 -0.23% 101.31 102.14 100.85 4,937,752
Jan 07 2020 101.78 -0.05 -0.05% 101.81 102.74 100.8126 6,927,474
Jan 06 2020 101.83 0.11 0.11% 101.08 102.03 100.48 4,608,777
Jan 03 2020 101.72 -0.63 -0.62% 100.59 102.00 100.31 4,541,766
Jan 02 2020 102.35 1.05 1.04% 101.36 102.40 101.015 5,643,255
Dec 31 2019 101.30 0.66 0.66% 100.78 101.39 100.51 3,213,434
Dec 30 2019 100.64 -0.81 -0.8% 101.54 101.87 100.46 3,494,990
Dec 27 2019 101.45 0.75 0.74% 101.00 101.79 100.71 5,307,154
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.