$58.19 -0.92 (%) Nike Inc - New York Stock Exchange, Inc.

May. 5, 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
5/5/201658.9458.9858.0058.197,845,960
5/4/201659.2359.9658.8259.118,062,777
5/3/201659.2459.8559.0359.528,061,257
5/2/201659.0959.7558.9959.598,647,783
4/29/201658.4159.0958.1058.948,178,658
4/28/201658.9559.8958.4258.546,028,575
4/27/201659.6359.7358.6359.278,094,578
4/26/201659.3159.9759.2759.545,582,155
4/25/201659.3459.4258.7659.216,117,737
4/22/201660.1860.2258.9759.438,294,326
4/21/201660.5360.5359.7160.087,156,668
4/20/201659.4360.2459.4359.627,177,508
4/19/201659.9659.9959.3359.566,594,446
4/18/201659.3860.0059.3859.576,075,932
4/15/201659.0259.5958.3959.507,653,565
4/14/201659.7160.3459.4459.497,785,161
4/13/201659.0259.9558.8359.5810,629,071
4/12/201658.0058.6256.8958.5512,471,148
4/11/201659.7359.7857.8257.9212,593,383
4/8/201660.4960.5659.3259.428,761,653
4/7/201659.7960.5859.7160.307,092,947
4/6/201659.6060.6859.1960.3110,201,539
4/5/201659.6260.1759.4459.677,554,009
4/4/201661.7361.8559.4259.9716,523,442
4/1/201661.2261.8261.1561.597,555,272
3/31/201661.9962.6461.3161.478,257,807
3/30/201661.7762.4161.7762.047,859,341
3/29/201661.2661.9061.2561.497,837,765
3/28/201661.5861.9861.2561.347,898,992
3/24/201662.0662.1461.1261.6512,231,325
3/23/201661.3363.4561.1562.4426,987,016
3/22/201664.8365.4464.1764.9018,212,861
3/21/201663.5565.2963.4064.7213,635,416
3/18/201663.5563.9862.8562.9913,192,883
3/17/201661.7663.3861.7463.189,926,830
3/16/201661.4762.2361.2961.867,018,279
3/15/201660.5061.7560.3661.406,188,824
3/14/201660.1961.3360.1060.817,090,509
3/11/201659.1360.4459.1360.088,834,380
3/10/201658.7059.0457.9758.889,402,576
3/9/201659.5859.6257.9558.3312,766,907
3/8/201659.0360.6058.7159.819,307,915
3/7/201661.0761.1458.7959.2512,829,552
3/4/201661.4261.5460.3861.267,279,438
3/3/201662.0562.2060.9261.477,924,362
3/2/201662.5262.8961.5062.228,465,840
3/1/201661.9763.1061.7562.927,438,258
2/29/201662.4662.6861.5861.597,720,619
2/26/201662.6463.4962.4762.608,896,102
2/25/201660.6862.3860.6362.388,524,250
2/24/201659.7460.7059.2060.4010,390,838
2/23/201660.2660.7459.8960.217,504,589
2/22/201659.6560.4859.2660.1711,523,446
2/19/201658.5059.3157.6359.3110,080,086
2/18/201658.1758.9657.9858.609,658,703
2/17/201658.6058.6057.1058.1710,332,698
2/16/201657.5758.0056.8257.798,057,969
2/12/201657.3757.4555.5056.4210,229,492
2/11/201656.4656.9155.3956.0013,090,937
2/10/201656.5458.1855.9357.4113,376,815
2/9/201654.5056.6254.2855.6810,915,657
2/8/201656.1056.2153.6455.0421,214,515
2/5/201659.7659.8456.9857.1714,415,858
2/4/201662.0262.1659.9960.1710,455,716
2/3/201662.8862.9061.3062.497,213,516
2/2/201663.0263.5062.3162.559,458,486
2/1/201661.7563.4761.7063.168,247,810
1/29/201661.2062.1661.2062.0110,475,161
1/28/201660.3261.6059.9861.2010,207,035
1/27/201660.9661.1059.2059.588,593,736
1/26/201660.4961.3760.2761.118,005,226
1/25/201661.0961.3060.6260.7010,383,418
1/22/201661.2961.4760.5960.888,430,089
1/21/201659.0861.1659.0660.5616,121,599
1/20/201657.2559.5956.7559.0416,234,233
1/19/201658.1959.0757.6758.329,924,279
1/15/201656.9358.1456.5957.5612,208,250
1/14/201659.0059.3557.2858.519,989,036
1/13/201660.5360.5358.6758.789,944,268
1/12/201660.3560.8259.5759.948,292,167
1/11/201658.9760.0458.5459.5512,824,968
1/8/201660.0660.7958.6658.8711,191,253
1/7/201660.3961.2659.7859.8510,881,313
1/6/201661.3062.0461.1561.496,551,556
1/5/201661.7262.5961.7262.389,220,645
1/4/201661.1161.9160.8661.5211,626,813
12/31/201563.1563.1762.5062.506,454,656
12/30/201564.3664.4063.1763.255,817,947
12/29/201564.3164.4864.0264.266,708,638
12/28/201563.2163.8862.8063.818,786,830
12/24/201564.5564.7362.1563.1813,890,843
12/23/2015136.24136.39127.82128.7128,659,650
12/22/2015131.48131.85129.82131.858,609,199
12/21/2015129.68130.31128.61129.804,486,342
12/18/2015129.73130.53128.37128.526,902,330
12/17/2015131.70131.85130.07130.223,700,400
12/16/2015129.37131.20128.82130.933,771,074
12/15/2015129.60130.00128.35128.613,434,762
12/14/2015126.63128.33126.12127.863,995,664
12/11/2015127.62127.74125.67126.294,138,012
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center