$110.85 +0.15 (%) Nike Inc - NYSE

Sep. 3, 2015 | 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
9/3/2015111.23112.09110.41110.853,032,526
9/2/2015110.15110.78109.20110.704,268,157
9/1/2015108.98109.83108.03108.634,692,618
8/31/2015112.39112.49111.23111.753,536,787
8/28/2015112.60113.00111.64112.503,763,058
8/27/2015110.37112.69109.63112.626,808,662
8/26/2015106.50109.01103.98108.767,578,024
8/25/2015107.28107.31103.48103.536,808,054
8/24/2015100.26107.3894.50103.879,941,305
8/21/2015111.47111.66106.84106.877,956,425
8/20/2015113.71114.45112.24112.303,268,423
8/19/2015114.00116.05113.55114.963,108,217
8/18/2015115.12115.68114.59114.821,835,725
8/17/2015114.12115.13113.09114.981,958,730
8/14/2015113.59114.57113.11114.362,343,067
8/13/2015113.27114.53112.95113.602,953,866
8/12/2015113.54113.75110.65113.063,587,342
8/11/2015114.14114.99113.63114.462,553,706
8/10/2015115.39116.17114.85115.362,306,632
8/7/2015114.72114.96113.10114.512,953,945
8/6/2015117.00117.50114.37115.123,105,733
8/5/2015116.61117.72116.35116.753,426,532
8/4/2015114.95115.93114.33115.772,614,496
8/3/2015115.51116.00113.59114.832,495,999
7/31/2015115.50115.94114.83115.222,539,325
7/30/2015114.95115.40113.94115.012,797,031
7/29/2015113.58115.34113.50114.923,419,946
7/28/2015112.07113.91111.85113.473,474,118
7/27/2015112.40112.92110.95111.733,324,030
7/24/2015114.18114.18112.47112.992,983,621
7/23/2015114.50114.70113.81114.003,357,394
7/22/2015112.87114.22112.87114.092,977,064
7/21/2015112.98113.57112.72112.992,313,160
7/20/2015113.27113.55112.82113.132,989,101
7/17/2015112.37112.98111.90112.802,272,657
7/16/2015112.76112.90111.85112.342,167,857
7/15/2015112.00112.39111.69111.902,508,568
7/14/2015112.84113.06111.92112.342,780,734
7/13/2015111.24112.55110.80112.412,523,821
7/10/2015110.53110.80109.00110.522,580,078
7/9/2015110.24110.92109.19109.443,084,201
7/8/2015110.22110.75109.00109.273,366,817
7/7/2015110.08111.33109.06111.293,603,535
7/6/2015109.09110.51109.01109.842,495,662
7/2/2015109.91110.73109.09109.872,950,011
7/1/2015108.95109.43108.59109.432,961,976
6/30/2015108.85108.88107.80108.023,765,554
6/29/2015109.27109.49107.66107.674,502,451
6/26/2015108.37110.34105.22109.7110,143,810
6/25/2015106.81106.81104.67105.225,405,685
6/24/2015107.20107.37106.04106.222,528,099
6/23/2015107.20107.26106.82107.202,967,143
6/22/2015106.86107.45106.65106.792,093,333
6/19/2015106.03106.85105.94106.533,642,779
6/18/2015105.05106.67105.01106.002,845,265
6/17/2015104.74105.17104.08104.752,036,247
6/16/2015103.48104.98103.44104.562,517,049
6/15/2015103.10103.85102.73103.352,450,997
6/12/2015103.55104.10103.21103.782,066,519
6/11/2015105.09105.12103.47103.883,089,014
6/10/2015101.83104.03101.66103.343,135,199
6/9/2015101.49101.93100.78101.351,738,422
6/8/2015101.60101.89101.38101.442,157,045
6/5/2015101.50102.25101.13102.031,895,873
6/4/2015102.06103.30101.62101.952,233,584
6/3/2015102.29103.09101.77102.512,383,352
6/2/2015101.80102.69101.50102.112,487,338
6/1/2015101.77102.29101.45101.762,472,075
5/29/2015102.30102.38101.04101.672,781,140
5/28/2015102.23102.95101.51102.302,890,833
5/27/2015103.48103.92102.31102.844,448,372
5/26/2015104.43104.75103.18103.422,845,684
5/22/2015105.21105.22104.04104.432,827,388
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!