$52.10 +1.53 (%) Nike Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
12/7/201650.7952.2550.6052.1010,412,638
12/6/201650.8351.1050.2650.5712,496,332
12/5/201650.8052.2750.7051.8512,031,170
12/2/201650.2650.6850.1150.466,933,279
12/1/201650.1151.2550.0650.657,610,063
11/30/201650.5250.8150.0750.078,198,418
11/29/201651.2051.3750.5750.636,065,682
11/28/201651.4451.4450.6151.018,602,118
11/25/201651.6851.7451.3551.522,736,767
11/23/201651.7151.8551.2051.344,148,968
11/22/201651.4751.7551.0551.715,228,142
11/21/201651.0051.4250.9551.285,357,204
11/18/201651.3951.8950.9651.107,461,602
11/17/201650.9451.6750.7251.597,671,568
11/16/201650.0050.8049.9550.686,760,291
11/15/201650.4650.6449.7550.139,299,754
11/14/201651.1851.1950.2150.218,063,943
11/11/201650.2250.8550.1850.776,300,607
11/10/201651.2951.3750.3350.3912,316,075
11/9/201650.0751.2749.8051.129,058,575
11/8/201651.1051.4950.9551.088,111,362
11/7/201650.4850.9350.2850.918,358,692
11/4/201649.8050.4549.7649.969,925,196
11/3/201649.9850.0049.3149.737,678,690
11/2/201649.2450.2749.0149.7210,775,938
11/1/201650.5050.5149.1449.6214,100,431
10/31/201650.8851.1550.0050.1817,931,262
10/28/201652.1252.5051.7952.029,096,719
10/27/201652.3452.3451.6951.897,939,188
10/26/201650.9552.2750.9051.9712,401,117
10/25/201650.9751.4450.7151.0514,975,302
10/24/201652.1652.2951.8351.877,578,184
10/21/201651.7451.8751.2551.779,161,003
10/20/201651.7752.3651.6951.896,590,489
10/19/201651.3451.8451.1451.806,998,963
10/18/201651.3051.6651.1951.226,805,166
10/17/201651.6551.7550.9651.037,904,002
10/14/201652.3852.5051.6251.627,133,784
10/13/201652.1252.3251.5052.038,425,755
10/12/201652.0152.7151.8052.449,301,264
10/11/201651.9552.2551.5251.829,203,523
10/10/201652.1352.2551.7751.795,469,323
10/7/201652.4252.4651.6851.798,407,084
10/6/201652.2052.3351.9752.039,391,723
10/5/201652.1552.6452.1052.127,244,125
10/4/201652.9053.0652.0852.1410,737,412
10/3/201652.5453.0052.4252.677,632,543
9/30/201652.5753.0652.2852.6512,940,220
9/29/201652.9253.5852.1252.1616,993,949
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center