$52.92 +0.52 (%) Nike Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
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
2/22/201659.6560.4859.2660.1711,523,446
2/19/201658.5059.3157.6359.3110,080,086
2/18/201658.1758.9657.9858.609,658,703
2/17/201658.6058.6057.1058.1710,332,698
2/16/201657.5758.0056.8257.798,057,969
2/12/201657.3757.4555.5056.4210,229,492
2/11/201656.4656.9155.3956.0013,090,937
2/10/201656.5458.1855.9357.4113,376,815
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center