ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Nike Inc

Nike Inc (NKE)

74.86
2.16
(2.97%)
Closed July 22 4:00PM
74.82
-0.04
(-0.05%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.792.4510475147273.0375.3471.241558635472.3507021CS
4-22.48-23.103802672197.398.0471.242491775976.70992201CS
12-19.62-20.775095298694.4498.0471.241406711683.56846845CS
26-26.93-26.4668304668101.75107.4371.241157694990.02156243CS
52-35.59-32.2343990581110.41123.391671.241006706796.09130022CS
156-86.29-53.5596797219161.11179.171.248064663112.41829438CS
260-11.74-13.562846580486.56179.1607615062111.37257013CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172168800074.862.162.9773.1675.3473.070319349399
172142880072.70.320.4472.4172.8271.851611767496
172134240072.38-0.69-0.9472.9973.9372.3514426248
172125600073.070.260.3672.5373.3472.511143689
172116960072.811.52.1071.5172.9671.5120958140
172108320071.31-2.11-2.8773.0373.0371.2420755380
172082400073.420.030.0473.5774.0573.17214505390
172073760073.390.851.1772.6173.7572.2915854075
172065120072.540.080.1172.2672.6471.6721349578
172056480072.46-0.59-0.8173.2674.1472.3823455056
172047840073.05-2.38-3.1675.4975.497329857041
172021920075.430.190.2575.476.0974.7819591062
172004064075.24-0.8-1.0575.6675.9275.019915970454
171996000076.04-0.79-1.0376.8876.9475.3926154538
171987360076.83-17.36-18.4375.577.0674.2945936947
171961440094.1900.0094.1994.1994.190
171952800094.190.130.1493.7794.7493.3924973724
171944160094.06-0.69-0.7394.4494.4893.1510204065
171935520094.75-2.42-2.4997.297.6494.59029447
171926880097.17-0.01-0.0197.398.0496.689477919
171900960097.181.611.6895.9197.20995.4215593327
171892320095.570.790.8393.8596.0993.52169392444
171875040094.78-0.22-0.2394.6795.2694.216711658
1718664000951.611.7292.3395.1292.016363458
171840480093.39-0.79-0.8493.8494.7893.30027424897
171831840094.180.50.5393.8894.5393.728344731
171823200093.68-2.19-2.2896.4896.593.59860672
171814560095.87-0.13-0.1495.5295.99594.527299887
171805920096-0.55-0.5795.7396.9995.59537035197
171780000096.550.830.8795.3997.9495.39397200
171771360095.721.41.4894.7996.79593.999758786
171762720094.32-0.42-0.4495.295.3293.77460604
171754080094.740.340.3694.695.1193.417837833
171745440094.4-0.65-0.6894.5295.2594.059667377
171719520095.051.61.7193.5695.0792.9712571395
171710880093.451.781.9492.2393.87591.969307003
171702240091.67-0.33-0.3691.6892.7291.387234978
1716936000920.250.2791.992.51591.3510769593
171659040091.750.350.3891.892.200191.496936881
171650400091.4-1.1-1.1992.4592.5891.157727898
171641760092.5-0.32-0.3492.392.7691.657610534
171633120092.821.051.1491.5792.8591.457807194
171624480091.77-0.41-0.4492.2592.790.839698802
171598560092.180.410.4592.3792.3791.3412018985
171589920091.770.10.1191.7592.8491.5312708227
171581280091.67-1.12-1.2192.2992.6290.8515611101
171572640092.790.070.0892.9994.3492.67810011
171564000092.721.781.9691.2792.7791.158790980
171538080090.94-2.45-2.6293.3693.3690.8810543651
171529440093.39-0.2-0.2193.4493.9893.016429532
171520800093.59-0.19-0.2093.293.6492.735372456
171512160093.780.420.4593.9894.31593.217112951
171503520093.361.211.3192.7493.3792.486695513
171477600092.15-0.26-0.2893.0893.6591.875784168
171468960092.412.072.2991.1692.4590.917323646
171460320090.34-1.92-2.0891.6491.8790.099783734
171451680092.26-1.8-1.9192.993.5192.256491242
171443040094.06-0.06-0.0694.4494.8993.75033190
171417120094.120.180.1994.4495.417493.916115275
171408480093.94-0.7-0.749494.789192.445315058
171399840094.640.620.6694.195.190994.16491606
171391200094.02-0.17-0.1894.3794.7293.916583264

Your Recent History

Delayed Upgrade Clock