$50.57 -1.28 (%) Nike Inc - New York Stock Exchange, Inc.

Dec. 6, 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
7/14/201658.3058.6058.1558.497,488,355
7/13/201658.1858.4457.7357.999,126,459
7/12/201657.0958.2057.0758.0611,164,368
7/11/201656.8357.2356.7156.838,122,521
7/8/201656.1056.8256.0956.728,645,942
7/7/201655.8055.9855.5655.926,947,979
7/6/201654.8855.8154.8255.807,863,399
7/5/201655.3455.9155.0155.2010,256,124
7/1/201655.0755.8154.9155.619,285,096
6/30/201655.2955.4354.6055.2017,350,521
6/29/201654.5055.1452.8955.1336,084,771
6/28/201652.0453.2051.5753.0920,837,781
6/27/201652.0052.5251.4851.8915,374,062
6/24/201652.3653.3652.1852.5918,481,189
6/23/201655.1155.1853.9554.1211,219,782
6/22/201655.0055.1454.5354.577,019,646
6/21/201654.4655.0954.4454.778,278,214
6/20/201654.2355.1554.2354.368,429,371
6/17/201653.4553.8753.1653.7111,007,105
6/16/201653.5453.6452.9453.4714,456,484
6/15/201654.2455.0654.2454.317,498,386
6/14/201654.5854.9454.0854.129,585,598
6/13/201655.0055.6454.8854.918,582,181
6/10/201654.6455.3654.5555.1112,183,598
6/9/201654.1155.0553.8854.9411,609,794
6/8/201653.8354.3453.6654.1212,068,525
6/7/201654.1654.3553.5553.5513,333,980
6/6/201653.7754.5453.6954.3013,808,332
6/3/201654.2954.5753.4053.4517,265,816
6/2/201654.2254.6754.2254.5313,901,685
6/1/201653.3355.0452.9254.9328,409,319
5/31/201656.4156.4755.1755.2214,233,551
5/27/201656.1756.5355.9856.198,525,892
5/26/201656.0556.3655.6055.849,063,054
5/25/201656.4756.6955.7755.999,921,707
5/24/201656.0556.7755.8656.5911,098,667
5/23/201656.6056.9755.9555.997,780,729
5/20/201655.8857.0655.4156.4813,745,298
5/19/201655.8257.3055.6757.049,376,468
5/18/201656.7656.8755.6756.1211,532,822
5/17/201657.1557.3856.6557.107,620,685
5/16/201657.2757.5356.6357.148,045,888
5/13/201657.7458.1257.2857.317,392,620
5/12/201657.5258.3457.3157.998,083,739
5/11/201658.5058.6856.8557.0112,822,988
5/10/201658.6159.9958.6159.207,600,153
5/9/201658.5959.1958.4558.725,604,923
5/6/201658.1658.4457.3858.437,307,963
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
Trading Center