$55.68 +0.64 (%) Nike Inc - NYSE

Feb. 9, 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
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
12/10/2015128.72129.64128.01128.642,841,272
12/9/2015130.76131.54127.74128.843,721,445
12/8/2015130.87132.74130.43131.702,802,855
12/7/2015132.75132.90130.61131.603,094,981
12/4/2015129.80132.92129.80132.333,705,205
12/3/2015133.11133.36129.00129.125,324,870
12/2/2015132.85133.22132.10132.653,982,770
12/1/2015132.12133.42131.92133.313,428,542
11/30/2015133.93134.19131.64132.284,369,434
11/27/2015134.92135.30133.33134.332,264,117
11/25/2015133.08134.55133.03134.133,494,506
11/24/2015131.63132.98131.26132.512,655,771
11/23/2015132.82133.00131.78132.463,567,781
11/20/2015132.07132.80130.48132.659,532,375
11/19/2015126.26126.99125.38125.784,278,781
11/18/2015123.04126.03122.66125.785,298,850
11/17/2015123.05123.60120.42122.585,290,763
11/16/2015121.80123.48121.34123.464,573,246
11/13/2015125.08125.22121.15121.868,185,488
11/12/2015127.00128.00125.41125.984,693,975
11/11/2015130.28130.59127.28127.424,289,025
11/10/2015130.09130.69129.53130.002,643,708
11/9/2015131.25131.42129.27130.483,090,597
11/6/2015131.60132.94131.36131.782,418,812
11/5/2015131.18132.44130.46131.862,534,149
11/4/2015131.39131.87129.88130.362,595,134
11/3/2015131.24131.70130.68131.402,745,972
11/2/2015131.73132.00129.46131.193,061,590
10/30/2015131.55131.62130.07131.033,615,414
10/29/2015130.68131.47129.96131.122,479,488
10/28/2015131.72132.05129.93131.293,545,653
10/27/2015131.00131.24129.66130.823,075,020
10/26/2015130.27132.23130.27131.383,441,359
10/23/2015133.07133.20128.91130.535,258,868
10/22/2015132.87133.45130.58132.414,647,376
10/21/2015132.65133.22131.83132.472,752,861
10/20/2015133.05133.36131.97132.374,552,098
10/19/2015131.71133.52131.11133.216,293,928
10/16/2015129.50130.59128.87130.474,660,808
10/15/2015127.22129.17126.96128.795,382,399
10/14/2015125.99126.61125.39125.843,254,532
10/13/2015126.00126.54125.59125.813,177,677
10/12/2015125.20127.10125.02126.432,724,455
10/9/2015124.56125.34124.09124.943,470,261
10/8/2015122.92125.24122.67124.913,811,322
10/7/2015123.61124.45121.00122.105,111,530
10/6/2015124.27124.80122.59123.193,832,681
10/5/2015125.84126.49124.09124.274,823,696
10/2/2015122.09125.21121.56125.214,557,204
10/1/2015123.16123.94121.28123.834,497,110
9/30/2015120.74123.12120.74122.974,718,904
9/29/2015122.00122.09119.05119.677,207,207
9/28/2015124.50124.76120.85122.148,225,352
9/25/2015123.13125.95122.70125.0018,484,093
9/24/2015114.30115.15113.50114.797,176,348
9/23/2015115.97116.60115.20115.434,527,853
9/22/2015115.25116.16114.38115.973,777,745
9/21/2015115.67117.09114.76116.564,373,284
9/18/2015114.15115.63113.76115.059,307,499
9/17/2015115.24116.79114.56115.274,031,321
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center