Nike Inc $77.89

up +0.17


28/7/2014 11:17 AM  |  NYSE : NKE  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
12/20/201298.1299.0597.2199.003,000,000
12/19/201298.9299.2097.7797.781,969,790
12/18/201298.0798.9897.7398.921,968,334
12/17/201297.2198.0996.8097.992,095,356
12/14/201297.1397.8996.8596.912,165,409
12/13/201299.0999.5797.0497.331,861,590
12/12/201299.40100.0098.6099.202,664,107
12/11/201298.0099.5097.8499.412,308,658
12/10/201298.6799.3197.9898.081,819,117
12/7/201298.9198.9997.7398.591,854,442
12/6/201297.4798.6897.2398.422,277,172
12/5/201297.9298.0896.6197.681,699,569
12/4/201297.6398.3897.2397.671,757,034
12/3/201297.6698.9197.0997.562,171,975
11/30/201298.4698.5296.9197.483,168,972
11/29/201299.58100.3398.8098.972,435,963
11/28/201296.6099.1696.6099.132,153,483
11/27/201296.0598.0096.0597.012,134,207
11/26/201295.4897.6895.3897.663,013,504
11/23/201296.0096.7695.8896.75838,021
11/21/201295.5695.8394.9695.601,840,850
11/20/201296.3296.5295.2795.612,275,756
11/19/201293.4996.3493.4696.322,615,515
11/16/201291.8492.7591.4092.592,997,576
11/15/201290.2991.2290.0790.831,942,061
11/14/201291.9691.9689.6590.603,255,385
11/13/201291.1792.6691.0391.471,811,424
11/12/201292.5093.2091.9892.291,494,755
11/9/201291.6993.0091.6892.311,937,135
11/8/201294.4594.6091.8691.862,612,540
11/7/201295.7295.8894.6294.651,916,048
11/6/201295.2596.1394.7596.131,956,112
11/5/201294.5595.4894.3595.261,468,112
11/2/201295.7096.7494.4994.541,816,075
11/1/201291.9095.6091.9095.353,563,695
10/31/201291.0591.7990.7891.382,281,584
10/26/201291.0891.3590.3291.153,110,975
10/25/201293.0593.5091.1391.312,504,857
10/24/201293.7493.8192.4692.892,486,831
10/23/201293.8494.2592.7592.822,346,088
10/22/201295.4296.3593.8294.482,248,127
10/19/201297.5498.1096.1096.452,335,296
10/18/201297.7098.0797.0297.571,949,387
10/17/201296.9198.0096.9197.571,781,445
10/16/201296.2897.6196.1497.242,502,939
10/15/201294.6795.8294.3895.611,881,923
10/12/201295.0495.4694.3394.421,634,235
10/11/201294.6295.4794.5394.901,984,318
10/10/201294.8695.4694.1594.221,802,167
10/9/201294.9195.6994.4094.482,444,652
10/8/201295.0195.7994.7594.991,409,426
10/5/201296.1496.5394.8695.222,311,714
10/4/201294.3395.9694.0095.893,265,555
10/3/201294.9195.5493.6293.803,692,795
10/2/201296.0696.2094.5894.952,826,384
10/1/201294.9196.2094.6295.552,769,047
9/28/201293.0696.1892.7994.916,839,059
9/27/201295.8096.6494.6596.004,849,443
9/26/201294.9696.2194.3395.492,966,431
9/25/201295.1996.3595.0095.083,998,158
9/24/201295.6096.3594.0095.322,956,181
9/21/201297.5497.5496.2096.523,416,817
9/20/201298.4098.4096.3896.723,213,067
9/19/2012100.23100.5097.6097.664,667,985
9/18/201297.7098.2597.0797.723,400,271
9/17/201296.3298.0696.0897.972,344,718
9/14/201298.9299.1095.8996.645,723,091
9/13/201299.3599.8098.2799.204,331,407
9/12/201299.84100.9299.40100.842,299,455
9/11/201299.43100.1999.1199.682,460,001
9/10/201299.25100.9099.03100.042,169,590
9/7/201299.3299.7598.8899.291,747,877
9/6/201297.7599.5597.4799.462,272,637
9/5/201297.5297.7896.9797.351,572,000
9/4/201297.1997.8996.2497.261,897,286
8/31/201298.0798.5296.9597.362,032,297
8/30/201297.8998.4897.5397.751,755,063
8/29/201298.9699.0098.2198.692,366,964
8/28/201296.2199.2995.8598.874,118,375
8/27/201296.9297.2596.1096.431,730,332
8/24/201295.4497.1395.4496.862,440,934
8/23/201295.6895.9894.9495.451,690,440
8/22/201295.7895.9995.1995.771,616,630
8/21/201295.9396.2795.1695.852,138,274
8/20/201296.2296.7795.5995.771,860,366
8/17/201295.0396.4694.8396.263,073,901
8/16/201294.2195.3993.4394.783,485,689
8/15/201294.9095.6894.1794.222,616,594
8/14/201296.1296.1494.7094.912,749,701
8/13/201294.3195.9193.8695.851,720,066
8/10/201294.6594.9894.3394.502,320,938
8/9/201295.6395.9794.9295.062,478,550
8/8/201295.7896.2195.2095.902,068,471
8/7/201295.6597.1995.6596.172,078,257
8/6/201294.7395.7494.6595.521,580,400
8/3/201293.6194.6593.3894.572,249,299
8/2/201291.9892.9991.0492.542,615,482
8/1/201293.5194.3392.7693.002,398,567
7/31/201295.0495.5893.2593.353,267,473
7/30/201296.9397.7595.4995.852,278,217
Trading Center