NKE

Nike Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Nike Inc NKE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.21 -0.77% 156.39 19:59:47
Open Price Low Price High Price Close Price Prev Close
157.80 156.065 161.00 156.42 157.60
more quote information »

NKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week164.25165.66155.67159.276,068,331-7.86-4.79%
1 Month166.04170.90155.67163.325,075,255-9.65-5.81%
3 Months152.41174.38150.48161.986,082,7083.982.61%
6 Months143.20174.38125.44145.386,574,54213.199.21%
1 Year117.28174.38111.74139.786,314,28639.1133.35%
3 Years83.49174.3860.00103.686,795,85872.9087.32%
5 Years55.38174.3849.0184.237,296,432101.01182.39%

NKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 156.42 -1.18 -0.75% 157.80 161.00 156.065 8,204,472
Sep 16 2021 157.60 -0.31 -0.2% 157.59 159.01 157.20 5,085,718
Sep 15 2021 157.91 -0.85 -0.54% 157.50 158.32 155.67 6,864,749
Sep 14 2021 158.76 -0.76 -0.48% 158.81 159.39 157.07 5,322,507
Sep 13 2021 159.52 -4.07 -2.49% 161.03 162.92 158.33 8,810,313
Sep 10 2021 163.59 0.25 0.15% 164.25 165.66 163.44 4,258,367
Sep 09 2021 163.34 2.63 1.64% 164.71 166.15 163.20 8,413,487
Sep 08 2021 160.71 -1.93 -1.19% 161.81 162.09 159.75 6,561,625
Sep 07 2021 162.64 -0.65 -0.4% 163.75 163.86 161.91 5,591,835
Sep 03 2021 163.29 -0.38 -0.23% 163.20 164.17 162.22 4,254,389
Sep 02 2021 163.67 -0.89 -0.54% 165.03 165.43 162.785 4,631,810
Sep 01 2021 164.56 -0.18 -0.11% 164.74 166.62 164.08 4,705,046
Aug 31 2021 164.74 -3.29 -1.96% 167.55 167.68 164.20 7,544,875
Aug 30 2021 168.03 0.45 0.27% 167.89 168.41 166.57 3,535,304
Aug 27 2021 167.58 0.66 0.4% 167.27 168.07 166.28 3,009,147
Aug 26 2021 166.92 -2.92 -1.72% 169.38 169.52 166.27 4,066,634
Aug 25 2021 169.84 -0.14 -0.08% 170.09 170.69 169.53 2,931,073
Aug 24 2021 169.98 0.26 0.15% 169.61 170.87 168.89 3,132,563
Aug 23 2021 169.72 1.93 1.15% 169.45 170.90 169.183 3,796,424
Aug 20 2021 167.79 2.20 1.33% 166.04 168.01 165.42 3,926,965
Aug 19 2021 165.59 -3.22 -1.91% 167.16 167.54 164.37 7,335,163
Aug 18 2021 168.81 -1.85 -1.08% 169.51 171.80 168.6864 4,865,089
See More Historical Prices »


Your Recent History
NYSE
NKE
Nike
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.