NKE

Nike Historical Data

Company Name Stock Ticker Symbol Market Type
Nike Inc NKE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 114.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
114.00
more quote information »

NKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week113.64115.58111.67113.595,380,5070.360.32%
1 Month105.01115.58101.56109.346,254,7928.998.56%
3 Months115.94123.8299.53109.517,293,306-1.94-1.67%
6 Months146.04147.5499.53119.997,396,216-32.04-21.94%
1 Year172.50179.1099.53138.066,723,942-58.50-33.91%
3 Years83.14179.1060.00119.876,852,02730.8637.12%
5 Years59.42179.1050.35100.106,976,57354.5891.85%

NKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 114.00 0.13 0.11% 114.20 115.58 113.305 6,071,688
Aug 05 2022 113.87 -0.61 -0.53% 112.79 114.30 112.5725 4,161,793
Aug 04 2022 114.48 0.20 0.18% 114.57 115.35 113.83 4,331,679
Aug 03 2022 114.28 2.51 2.25% 113.42 115.10 112.58 6,004,094
Aug 02 2022 111.77 -2.53 -2.21% 113.64 113.78 111.67 6,333,282
Aug 01 2022 114.30 -0.62 -0.54% 114.00 115.545 113.25 4,802,538
Jul 29 2022 114.92 2.69 2.4% 112.76 115.205 111.50 7,556,810
Jul 28 2022 112.23 4.37 4.05% 109.62 112.40 108.03 6,771,715
Jul 27 2022 107.86 2.66 2.53% 106.30 108.38 105.75 7,437,774
Jul 26 2022 105.20 -4.08 -3.73% 107.48 107.93 104.57 8,458,062
Jul 25 2022 109.28 0.16 0.15% 109.73 109.73 107.68 5,073,099
Jul 22 2022 109.12 -2.50 -2.24% 111.93 111.93 108.75 6,038,630
Jul 21 2022 111.62 0.51 0.46% 110.37 111.67 110.07 4,290,357
Jul 20 2022 111.11 1.92 1.76% 109.22 111.63 108.87 5,883,310
Jul 19 2022 109.19 5.25 5.05% 105.60 109.58 105.43 8,972,591
Jul 18 2022 103.94 -0.76 -0.73% 105.56 106.68 103.68 6,834,451
Jul 15 2022 104.70 1.48 1.43% 104.76 105.615 103.9345 7,808,600
Jul 14 2022 103.22 -1.89 -1.8% 103.11 103.80 101.85 6,951,075
Jul 13 2022 105.11 1.35 1.3% 101.99 105.88 101.56 5,298,614
Jul 12 2022 103.76 -1.35 -1.28% 105.01 105.86 103.15 6,015,680
Jul 11 2022 105.11 -2.82 -2.61% 106.71 107.0899 104.87 4,935,297
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.

Log in to InvestorsHub
Register Now