$53.25 0.00 (%) Nike Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
9/28/201654.6055.0052.8053.2533,213,008
9/27/201654.2555.5453.9055.3417,945,212
9/26/201654.8055.0054.0854.4011,629,568
9/23/201655.0255.7154.9155.158,921,732
9/22/201655.4755.9855.2455.418,052,393
9/21/201655.0255.3854.6155.348,041,695
9/20/201655.2655.4454.7654.878,562,999
9/19/201655.3855.4754.9354.957,671,328
9/16/201655.2455.3655.0555.1811,715,439
9/15/201655.0055.5454.8155.476,316,251
9/14/201655.1655.5654.9355.137,621,197
9/13/201655.8655.9455.1255.377,359,422
9/12/201655.0056.1254.9556.017,470,941
9/9/201655.8856.0055.2755.3311,310,403
9/8/201656.8857.2756.1156.1712,741,924
9/7/201657.4857.7857.0157.727,536,144
9/6/201658.2558.3857.2157.419,771,751
9/2/201658.6359.1857.9958.026,933,123
9/1/201657.6758.5557.5358.548,224,952
8/31/201657.8658.2857.1957.647,723,638
8/30/201658.4658.7657.8558.006,344,565
8/29/201659.2059.2558.5358.635,831,027
8/26/201658.5759.2058.3059.009,994,300
8/25/201660.0160.1559.0359.248,713,898
8/24/201659.8960.3359.7260.2211,379,038
8/23/201658.8059.8058.8059.628,222,759
8/22/201658.8259.4658.6558.668,265,962
8/19/201657.4059.1457.2558.9015,987,096
8/18/201656.9957.4656.9057.216,043,620
8/17/201656.8756.9756.5456.867,340,541
8/16/201656.8057.0456.4256.884,901,794
8/15/201656.6557.0656.6256.774,836,335
8/12/201656.7056.7656.1356.455,393,354
8/11/201655.6356.8955.4856.739,539,467
8/10/201655.9556.1855.0755.136,881,449
8/9/201656.0856.2455.6955.778,044,357
8/8/201656.1356.3955.6855.986,306,977
8/5/201655.3256.0655.1755.857,512,502
8/4/201654.9655.5754.6554.798,678,103
8/3/201654.5555.1954.2854.759,687,312
8/2/201655.2355.2854.7854.927,145,600
8/1/201655.7355.8755.3055.416,268,392
7/29/201655.2755.6655.2155.506,353,444
7/28/201655.5955.8154.9855.459,574,064
7/27/201656.5057.0055.4755.7910,295,407
7/26/201657.2057.8756.2556.378,546,691
7/25/201656.8757.1556.4657.147,256,291
7/22/201656.8256.9656.4356.738,614,746
7/21/201657.9958.0356.5756.998,317,259
7/20/201657.9958.1057.7457.765,872,418
7/19/201657.4657.7757.1557.767,442,696
7/18/201658.0058.1657.7457.746,478,896
7/15/201658.5958.8757.8757.879,225,206
7/14/201658.3058.6058.1558.497,488,355
7/13/201658.1858.4457.7357.999,126,459
7/12/201657.0958.2057.0758.0611,164,368
7/11/201656.8357.2356.7156.838,122,521
7/8/201656.1056.8256.0956.728,645,942
7/7/201655.8055.9855.5655.926,947,979
7/6/201654.8855.8154.8255.807,863,399
7/5/201655.3455.9155.0155.2010,256,124
7/1/201655.0755.8154.9155.619,285,096
6/30/201655.2955.4354.6055.2017,350,521
6/29/201654.5055.1452.8955.1336,084,771
6/28/201652.0453.2051.5753.0920,837,781
6/27/201652.0052.5251.4851.8915,374,062
6/24/201652.3653.3652.1852.5918,481,189
6/23/201655.1155.1853.9554.1211,219,782
6/22/201655.0055.1454.5354.577,019,646
6/21/201654.4655.0954.4454.778,278,214
6/20/201654.2355.1554.2354.368,429,371
6/17/201653.4553.8753.1653.7111,007,105
6/16/201653.5453.6452.9453.4714,456,484
6/15/201654.2455.0654.2454.317,498,386
6/14/201654.5854.9454.0854.129,585,598
6/13/201655.0055.6454.8854.918,582,181
6/10/201654.6455.3654.5555.1112,183,598
6/9/201654.1155.0553.8854.9411,609,794
6/8/201653.8354.3453.6654.1212,068,525
6/7/201654.1654.3553.5553.5513,333,980
6/6/201653.7754.5453.6954.3013,808,332
6/3/201654.2954.5753.4053.4517,265,816
6/2/201654.2254.6754.2254.5313,901,685
6/1/201653.3355.0452.9254.9328,409,319
5/31/201656.4156.4755.1755.2214,233,551
5/27/201656.1756.5355.9856.198,525,892
5/26/201656.0556.3655.6055.849,063,054
5/25/201656.4756.6955.7755.999,921,707
5/24/201656.0556.7755.8656.5911,098,667
5/23/201656.6056.9755.9555.997,780,729
5/20/201655.8857.0655.4156.4813,745,298
5/19/201655.8257.3055.6757.049,376,468
5/18/201656.7656.8755.6756.1211,532,822
5/17/201657.1557.3856.6557.107,620,685
5/16/201657.2757.5356.6357.148,045,888
5/13/201657.7458.1257.2857.317,392,620
5/12/201657.5258.3457.3157.998,083,739
5/11/201658.5058.6856.8557.0112,822,988
5/10/201658.6159.9958.6159.207,600,153
5/9/201658.5959.1958.4558.725,604,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center