Nike Historical Data - NKE

NKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 100.74 1.19 1.2% 99.17 100.90 98.82 10,796,703
Jun 01 2020 99.55 0.52 0.52% 98.66 99.78 97.89 4,294,705
May 29 2020 99.0301 -0.42 -0.42% 98.19 99.39 96.93 10,369,897
May 28 2020 99.45 -0.55 -0.55% 100.09 100.69 98.25 7,256,231
May 27 2020 100.00 3.38 3.5% 98.12 100.10 97.50 7,906,840
May 26 2020 96.62 2.87 3.06% 95.62 97.43 95.03 7,184,290
May 25 2020 93.75 0.00 +0.00% 94.42 94.65 93.35 0
May 22 2020 93.75 -0.51 -0.54% 94.42 94.65 93.35 4,049,004
May 21 2020 94.26 1.31 1.41% 92.88 94.38 92.33 7,503,012
May 20 2020 92.95 1.62 1.77% 93.20 93.86 92.09 6,345,217
May 19 2020 91.33 0.29 0.32% 90.85 93.82 90.40 6,479,006
May 18 2020 91.04 4.05 4.66% 90.49 91.60 86.99 8,516,592
May 15 2020 86.99 0.64 0.74% 85.25 87.23 84.78 9,163,226
May 14 2020 86.35 1.07 1.25% 84.91 88.60 84.10 7,416,155
May 13 2020 85.28 -2.98 -3.38% 87.38 88.72 85.20 6,701,909
May 12 2020 88.26 -2.73 -3.0% 91.53 91.80 87.70 5,613,319
May 11 2020 90.99 0.29 0.32% 89.45 91.42 89.05 4,933,299
May 08 2020 90.70 1.75 1.97% 90.11 90.71 89.06 5,487,072
May 07 2020 88.95 0.78 0.88% 89.40 90.24 88.22 4,562,159
May 06 2020 88.17 0.97 1.11% 88.05 88.69 87.40 7,341,430
May 05 2020 87.20 1.71 2.0% 86.54 88.525 86.03 6,319,969
May 04 2020 85.49 -0.05 -0.06% 84.37 85.94 84.00 6,347,807
May 01 2020 85.54 -1.64 -1.88% 85.67 86.105 84.81 6,148,885
Apr 30 2020 87.18 -1.22 -1.38% 87.00 88.59 86.505 9,364,007
Apr 29 2020 88.40 -0.75 -0.84% 90.06 91.39 87.83 9,449,239
Apr 28 2020 89.15 0.05 0.06% 90.55 90.97 88.50 5,143,323
Apr 27 2020 89.10 0.65 0.73% 88.38 89.93 87.31 6,898,744
Apr 24 2020 88.45 1.10 1.26% 88.89 89.41 87.07 4,182,273
Apr 23 2020 87.35 -1.16 -1.31% 88.94 89.53 87.26 5,341,257
Apr 22 2020 88.51 3.31 3.88% 86.98 89.44 86.07 6,461,839
Apr 21 2020 85.20 -2.70 -3.07% 85.99 87.25 85.0102 6,523,932
Apr 20 2020 87.90 -1.41 -1.58% 88.20 89.44 87.52 7,242,857
Apr 17 2020 89.31 1.44 1.64% 89.00 90.25 88.36 8,108,837
Apr 16 2020 87.87 2.87 3.38% 85.43 87.87 84.55 9,349,136
Apr 15 2020 85.00 -2.40 -2.75% 84.87 86.98 83.71 8,047,576
Apr 14 2020 87.40 2.77 3.27% 85.95 87.80 84.90 6,332,188
Apr 13 2020 84.63 -2.87 -3.28% 85.80 87.5002 84.14 5,037,747
Apr 10 2020 87.50 0.00 +0.00% 86.99 87.50 84.40 0
Apr 09 2020 87.50 2.20 2.58% 86.99 87.50 84.40 7,752,355
Apr 08 2020 85.30 0.06 0.07% 85.34 85.77 83.61 6,639,579
Apr 07 2020 85.2401 0.61 0.72% 88.70 88.87 83.80 10,438,766
Apr 06 2020 84.6293 5.63 7.13% 81.91 85.04 80.41 11,259,680
Apr 03 2020 79.00 -1.15 -1.43% 79.36 80.20 77.905 8,466,309
Apr 02 2020 80.15 0.59 0.74% 79.02 81.60 77.16 12,730,831
Apr 01 2020 79.5599 -2.84 -3.45% 79.25 81.50 78.53 9,767,856
Mar 31 2020 82.40 -2.85 -3.34% 85.13 86.50 82.40 9,607,328
Mar 30 2020 85.25 2.01 2.41% 83.67 85.96 81.50 10,943,642
Mar 27 2020 83.24 -1.30 -1.54% 81.70 85.74 79.51 14,181,248
Mar 26 2020 84.54 5.54 7.01% 80.17 86.86 76.51 17,194,266
Mar 25 2020 79.00 2.00 2.6% 80.11 83.4899 76.20 27,043,203
Mar 24 2020 77.00 14.20 22.61% 65.70 78.38 64.00 18,387,912
Mar 23 2020 62.80 -4.65 -6.89% 65.00 69.99 60.58 17,667,522
Mar 20 2020 67.45 -1.56 -2.26% 71.87 74.06 67.20 15,757,378
Mar 19 2020 69.01 1.11 1.63% 67.10 72.71 64.15 16,160,948
Mar 18 2020 67.90 -1.17 -1.69% 64.79 68.33 60.00 19,446,062
Mar 17 2020 69.07 1.07 1.57% 67.51 73.3299 62.40 16,582,327
Mar 16 2020 68.005 -7.69 -10.15% 65.28 72.97 63.37 17,917,547
Mar 13 2020 75.69 2.18 2.97% 78.20 79.00 71.76 21,798,422
Mar 12 2020 73.51 -10.49 -12.49% 78.23 80.80 73.00 21,562,767
Mar 11 2020 84.00 -4.30 -4.87% 83.98 86.60 82.07 16,189,418
Mar 10 2020 88.30 4.80 5.75% 86.69 88.40 82.88 12,753,574
Mar 09 2020 83.50 -4.50 -5.11% 81.89 86.74 80.92 13,257,712
Mar 06 2020 88.00 -2.58 -2.85% 88.09 90.00 85.88 12,323,503
Mar 05 2020 90.58 -3.21 -3.42% 91.44 92.83 89.94 8,837,138


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.