$104.58 +0.18 (%) Nike Inc - NYSE

May. 22, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
5/21/2015104.87105.20104.24104.402,727,550
5/20/2015104.92105.15104.21104.612,700,151
5/19/2015104.62105.18104.35104.642,985,644
5/18/2015105.11105.50104.42104.752,522,616
5/15/2015103.65105.03103.37104.983,932,648
5/14/2015102.94103.51102.31103.442,716,687
5/13/2015102.69102.73101.79102.162,254,143
5/12/2015101.98102.69101.60102.372,338,230
5/11/2015102.42103.22102.09102.792,669,910
5/8/2015102.29103.30102.29102.442,767,390
5/7/2015100.45101.59100.02101.452,763,164
5/6/2015100.27101.0099.68100.222,698,250
5/5/2015100.43100.87100.26100.422,552,252
5/4/2015101.00101.20100.48100.832,278,890
5/1/201599.88100.8299.41100.783,341,749
4/30/201599.75100.5198.4698.843,248,480
4/29/201599.53100.4999.26100.172,697,562
4/28/2015100.80100.8099.1999.863,015,812
4/27/2015101.27102.00100.77100.942,579,174
4/24/2015100.46101.28100.21100.952,166,951
4/23/201599.78101.6099.45101.112,334,063
4/22/2015100.30100.3999.29100.151,952,895
4/21/2015100.76100.8599.72100.292,562,651
4/20/201599.08100.3499.0299.993,104,286
4/17/201599.1799.3798.1498.553,024,766
4/16/201599.49100.1799.4099.902,051,969
4/15/2015100.63100.7399.7399.832,858,142
4/14/201599.0699.8198.7099.532,385,422
4/13/201599.97100.0699.0699.273,656,866
4/10/2015100.92101.0899.9399.972,959,061
4/9/2015101.00101.69100.60100.722,650,494
4/8/2015100.00100.9799.72100.843,261,184
4/7/201599.73100.2699.4799.611,996,819
4/6/201598.75100.6398.5599.732,513,757
4/2/2015100.04100.3299.3999.661,920,221
4/1/2015100.00100.2898.3499.553,302,678
3/31/2015100.88101.84100.29100.333,154,617
3/30/2015101.23101.55100.54100.892,717,729
3/27/201599.12100.1899.1299.882,201,750
3/26/201598.34100.0997.6799.334,739,866
3/25/2015101.00101.1898.9498.994,066,747
3/24/2015101.05101.66100.60100.653,799,407
3/23/2015101.55102.60101.20101.465,235,944
3/20/2015102.63103.79101.25101.9814,889,910
3/19/201597.8198.6297.2198.326,768,043
3/18/201596.5497.8795.6197.514,427,830
3/17/201596.1496.7895.5196.543,204,118
3/16/201596.2096.8095.9396.444,248,504
3/13/201597.0497.4895.3095.813,698,053
3/12/201595.5097.1095.3897.042,904,898
3/11/201596.3897.0895.1895.343,742,065
3/10/201596.4296.9796.2596.513,547,993
3/9/201597.0997.8296.9497.432,969,434
3/6/201598.4698.6996.6096.913,587,348
3/5/201597.9698.6897.7998.463,316,847
3/4/201597.6797.8796.9697.522,426,537
3/3/201598.4498.4797.1297.973,519,233
3/2/201596.8998.8696.7598.755,512,474
2/27/201596.9597.4196.6397.123,559,338
2/26/201596.6697.3396.6596.992,967,471
2/25/201595.4297.2095.4296.823,526,777
2/24/201594.7595.5494.7595.422,619,714
2/23/201594.9295.2394.2895.012,311,113
2/20/201593.6195.2993.3594.933,698,975
2/19/201593.4894.2693.4893.703,302,616
2/18/201591.5493.7791.4393.624,071,858
2/17/201591.7492.9091.7291.863,685,478
2/13/201592.0292.5791.9092.043,847,781
2/12/201591.4692.6690.8092.005,927,893
2/11/201592.4992.7590.9591.314,270,496
2/10/201591.7493.1091.2292.753,847,303
2/9/201591.5091.7090.6991.173,669,698
2/6/201593.4093.4791.5491.793,690,899
2/5/201592.8893.5992.5693.342,877,174
2/4/201592.7793.2792.2792.543,593,657
2/3/201592.2393.3992.0393.353,970,058
2/2/201592.6892.6990.7791.924,028,278
1/30/201593.9294.3692.1092.254,053,159
1/29/201593.6794.8793.1794.873,401,193
1/28/201595.0095.3293.2593.313,201,338
1/27/201595.3095.4594.1294.503,348,432
1/26/201596.0096.4795.5596.352,482,046
1/23/201596.1496.7595.6596.163,390,503
1/22/201594.3596.1193.5695.853,476,166
1/21/201593.1194.1393.0193.512,927,030
1/20/201593.4493.8992.6293.614,701,912
1/16/201592.7793.1392.0392.994,384,999
1/15/201594.6394.6892.5792.812,117,475
1/14/201593.3894.3792.9193.713,375,184
1/13/201596.3497.4594.6395.013,091,094
1/12/201595.9196.5295.2395.862,815,433
1/9/201596.9396.9995.6095.992,344,460
1/8/201595.6697.1095.6297.062,998,622
1/7/201593.6195.3093.1094.873,628,028
1/6/201593.8994.1592.0792.953,788,029
1/5/201594.5194.5593.1393.503,444,586
1/2/201596.5596.9594.1195.032,492,878
12/31/201496.9797.6196.0496.152,348,728
12/30/201496.8897.3096.6296.882,073,429
12/29/201496.6197.6596.6197.302,008,867
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center