NKE

Nike Historical Data

NKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 128.41 -0.51 -0.4% 127.07 129.03 126.68 9,738,530
Jun 17 2021 128.92 -1.48 -1.13% 129.34 129.88 127.86 8,566,247
Jun 16 2021 130.40 0.11 0.08% 130.30 131.172 129.60 7,912,998
Jun 15 2021 130.29 -1.07 -0.81% 131.69 131.75 129.83 5,166,793
Jun 14 2021 131.36 -0.58 -0.44% 131.67 132.05 130.125 5,741,756
Jun 11 2021 131.94 0.96 0.73% 131.42 131.99 130.53 5,413,405
Jun 10 2021 130.98 -0.86 -0.65% 131.60 132.57 130.19 6,583,094
Jun 09 2021 131.84 -1.51 -1.13% 134.49 134.90 131.45 6,446,651
Jun 08 2021 133.35 -0.60 -0.45% 134.50 134.72 132.4096 4,912,839
Jun 07 2021 133.95 0.21 0.16% 133.70 135.2036 133.445 3,760,585
Jun 04 2021 133.74 -0.43 -0.32% 134.50 134.9399 132.28 5,216,216
Jun 03 2021 134.17 0.00 0.0% 133.27 134.69 132.51 5,026,684
Jun 02 2021 134.17 -0.34 -0.25% 134.50 135.49 133.53 5,225,867
Jun 01 2021 134.51 -1.95 -1.43% 137.85 138.05 134.21 5,575,729
May 31 2021 136.46 0.00 +0.00% 136.24 137.355 136.09 0
May 28 2021 136.46 -0.10 -0.07% 136.24 137.355 136.09 4,153,046
May 27 2021 136.56 -0.33 -0.24% 137.96 138.31 136.46 12,887,728
May 26 2021 136.89 2.57 1.91% 135.20 137.92 135.00 6,776,378
May 25 2021 134.32 0.26 0.19% 134.82 135.17 133.85 4,879,375
May 24 2021 134.06 1.40 1.06% 133.11 134.35 132.81 4,312,420
May 21 2021 132.66 -0.61 -0.46% 134.20 134.20 132.41 5,978,109
May 20 2021 133.27 0.31 0.23% 133.16 134.21 132.19 4,934,099
May 19 2021 132.96 -2.60 -1.92% 133.48 133.97 131.96 5,579,206
May 18 2021 135.56 -0.85 -0.62% 136.44 137.47 135.45 5,670,988
May 17 2021 136.41 0.48 0.35% 135.89 137.07 135.50 3,933,081
May 14 2021 135.93 2.32 1.74% 134.34 136.68 134.05 4,366,787
May 13 2021 133.61 0.22 0.16% 133.70 135.03 132.49 6,284,153
May 12 2021 133.39 -3.73 -2.72% 135.42 136.82 133.34 5,860,029
May 11 2021 137.12 0.72 0.53% 138.73 138.73 135.01 8,110,858
May 10 2021 136.40 -1.41 -1.02% 138.01 138.90 136.37 5,640,972
May 07 2021 137.81 4.32 3.24% 134.99 139.36 134.72 10,564,255
May 06 2021 133.49 1.28 0.97% 132.90 133.84 131.94 5,199,883
May 05 2021 132.21 0.66 0.5% 132.22 134.215 132.08 6,230,445
May 04 2021 131.55 -1.48 -1.11% 132.23 132.59 130.475 6,128,227
May 03 2021 133.03 0.41 0.31% 133.23 134.45 132.59 5,044,530
Apr 30 2021 132.62 -0.64 -0.48% 132.47 133.88 132.05 5,643,487
Apr 29 2021 133.26 2.55 1.95% 131.77 134.12 131.23 6,611,501
Apr 28 2021 130.71 -1.40 -1.06% 132.51 132.51 130.345 8,172,368
Apr 27 2021 132.11 0.51 0.39% 132.24 132.79 131.41 5,841,585
Apr 26 2021 131.60 1.41 1.08% 130.47 131.70 129.32 8,208,437
Apr 23 2021 130.19 1.01 0.78% 128.93 130.65 128.4604 7,559,413
Apr 22 2021 129.18 -0.72 -0.55% 129.90 130.37 127.98 6,440,256
Apr 21 2021 129.90 2.79 2.19% 127.59 130.33 127.37 6,907,688
Apr 20 2021 127.11 -5.46 -4.12% 129.37 129.90 125.70 13,264,491
Apr 19 2021 132.57 -1.74 -1.3% 134.47 134.47 132.15 5,611,131
Apr 16 2021 134.31 0.64 0.48% 134.71 134.77 133.73 6,840,660
Apr 15 2021 133.67 1.41 1.07% 133.10 134.07 132.68 6,284,567
Apr 14 2021 132.26 -1.28 -0.96% 133.62 134.18 131.82 7,351,740
Apr 13 2021 133.54 -3.10 -2.27% 135.64 135.99 133.40 8,701,210
Apr 12 2021 136.64 1.19 0.88% 134.645 136.76 134.22 5,637,131
Apr 09 2021 135.45 1.77 1.32% 133.71 135.50 133.50 6,055,581
Apr 08 2021 133.68 -2.86 -2.09% 137.28 137.47 133.405 8,742,137
Apr 07 2021 136.54 -0.62 -0.45% 136.99 138.24 136.36 6,644,662
Apr 06 2021 137.16 2.04 1.51% 135.34 137.71 134.93 4,651,231
Apr 05 2021 135.12 2.59 1.95% 133.10 135.68 133.10 5,498,996
Apr 02 2021 132.53 0.00 +0.00% 134.66 134.69 132.21 0
Apr 01 2021 132.53 -0.36 -0.27% 134.66 134.69 132.21 5,717,585
Mar 31 2021 132.89 -0.06 -0.05% 132.67 134.18 131.92 6,874,457
Mar 30 2021 132.95 -0.54 -0.4% 132.345 133.35 131.22 6,023,540
Mar 29 2021 133.49 0.50 0.38% 132.94 133.91 130.66 7,167,952
Mar 26 2021 132.99 4.35 3.38% 131.60 133.185 129.77 10,003,237
Mar 25 2021 128.64 -4.52 -3.39% 127.05 129.39 125.44 18,454,608
Mar 24 2021 133.16 -3.96 -2.89% 136.45 137.92 132.88 8,139,354
Mar 23 2021 137.12 -1.15 -0.83% 138.65 140.64 136.55 5,579,701
Mar 22 2021 138.27 0.78 0.57% 137.46 138.81 136.03 7,409,138


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.