$109.69 -1.16 (%) Nike Inc - NYSE

Sep. 4, 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
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
12/26/201496.5197.2196.2596.831,572,359
12/24/201496.4097.3596.0996.291,220,605
12/23/201496.0096.5195.5995.972,626,223
12/22/201495.1395.9395.0295.933,831,094
12/19/201495.5096.2892.8394.8413,500,984
12/18/201496.2797.0895.0697.089,480,373
12/17/201493.7394.7692.9094.505,602,560
12/16/201495.3595.4292.9793.217,307,242
12/15/201496.4396.9394.7895.435,076,347
12/12/201496.6597.8996.1796.174,131,692
12/11/201497.4898.6096.8496.934,361,822
12/10/201496.4898.2496.4697.663,228,898
12/9/201497.0697.4095.9897.033,001,884
12/8/201499.0599.0597.3097.722,579,024
12/5/201499.2699.5098.8399.331,704,122
12/4/201498.5099.3998.0699.052,064,114
12/3/201498.1698.6097.5298.501,896,350
12/2/201498.0698.7297.6998.042,191,963
12/1/201498.6699.3997.6697.692,569,551
11/28/201498.3499.7698.2399.291,804,745
11/26/201497.3097.8897.1097.801,974,379
11/25/201498.3098.5097.2797.293,088,560
11/24/201497.7998.5097.7497.952,540,761
11/21/201498.6998.9696.6697.423,508,244
11/20/201496.6297.7096.3197.302,411,195
11/19/201496.5097.1096.3596.952,293,045
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!