$99.30 +1.50 (%) Nike Inc - NYSE

Nov. 28, 2014 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKE historical data

Date Open High Low Close Volume
4/29/201362.0062.8161.6262.632,922,807
4/26/201362.1662.4761.5861.892,413,282
4/25/201361.6262.4961.5762.072,189,294
4/24/201361.8562.0061.4061.532,083,983
4/23/201361.6261.9361.2461.683,061,059
4/22/201361.0961.4960.6361.362,984,265
4/19/201360.5861.0460.2760.923,386,834
4/18/201360.9761.2059.7060.183,008,136
4/17/201360.1761.3160.0160.905,218,688
4/16/201360.0360.5359.6760.502,980,284
4/15/201360.4660.9359.6759.673,338,315
4/12/201361.0761.2360.4360.582,769,798
4/11/201360.3761.3860.3161.204,395,399
4/10/201359.9260.5559.9260.292,975,654
4/9/201359.8260.1359.2959.893,339,962
4/8/201358.9759.9558.8259.954,006,992
4/5/201358.5859.0458.3358.973,095,241
4/4/201358.7959.5058.7459.342,499,735
4/3/201359.2059.5358.5658.913,813,642
4/2/201358.3759.3958.3658.904,665,267
4/1/201359.0059.1957.9858.263,485,257
3/28/201358.9659.3258.4559.013,807,268
3/27/201359.0259.3058.1458.455,223,867
3/26/201359.3559.6358.9059.474,475,309
3/25/201359.3959.9859.0359.566,658,609
3/22/201358.0060.2557.8759.5319,332,720
3/21/201354.4654.7353.5353.607,948,054
3/20/201354.0754.8854.0654.833,972,403
3/19/201354.2954.4453.5453.833,314,174
3/18/201354.4354.6654.0854.162,540,506
3/15/201354.6754.8554.2954.784,065,971
3/14/201354.8454.9054.3454.693,459,117
3/13/201353.6154.9953.6054.854,092,808
3/12/201353.7054.1753.2753.496,172,232
3/11/201354.5754.6454.1654.533,377,362
3/8/201355.1255.2354.5054.694,008,691
3/7/201355.4055.6555.1455.222,842,525
3/6/201354.9655.6154.7055.302,905,948
3/5/201354.9055.0054.5254.904,052,210
3/4/201354.5554.9054.4154.732,647,366
3/1/201354.4254.8354.1854.824,027,475
2/28/201354.2654.7254.0054.463,356,745
2/27/201354.1654.5253.9654.343,134,691
2/26/201354.4154.7453.9454.273,042,568
2/25/201354.5455.0054.0454.044,283,986
2/22/201354.6054.8854.0054.472,927,414
2/21/201354.8355.0454.1254.544,679,576
2/20/201354.4054.6653.9954.023,793,667
2/19/201354.8955.1654.2954.474,256,657
2/15/201354.6955.1454.5254.953,530,063
2/14/201354.5754.9954.3254.623,082,013
2/13/201355.0355.3754.4154.563,027,063
2/12/201354.9055.2154.7955.091,933,254
2/11/201355.2855.9054.7355.224,458,295
2/8/201354.5755.1954.4854.592,550,367
2/7/201354.2354.7254.0754.682,786,475
2/6/201353.6854.3753.5054.162,648,456
2/5/201353.9454.3153.8653.892,263,601
2/4/201353.5954.2653.5053.662,537,869
2/1/201354.4654.7253.6053.703,387,255
1/31/201353.6254.2853.4454.054,573,072
1/30/201353.9754.1653.5653.613,171,650
1/29/201354.3954.4653.8853.923,607,392
1/28/201355.4055.5254.3254.504,019,080
1/25/201354.1355.5753.9955.556,271,824
1/24/201353.1953.8853.1653.863,410,166
1/23/201353.1453.3652.8153.093,389,568
1/22/201353.4253.5153.0553.483,103,771
1/18/201353.4753.5752.9853.293,073,436
1/17/201353.7953.9753.3153.482,432,424
1/16/201353.5254.0053.2453.732,650,028
1/15/201353.0453.7552.8953.643,253,743
1/14/201353.1953.4853.0153.192,802,088
1/11/201352.6653.4252.3153.104,895,446
1/10/201352.6352.8852.1752.553,852,890
1/9/201352.5752.7452.3152.452,765,137
1/8/201352.7252.9452.1952.403,357,072
1/7/201352.7953.0852.5352.963,244,654
1/4/201352.5053.0452.4752.883,396,979
1/3/201351.9552.6051.7852.373,616,908
1/2/201352.4052.4851.4051.843,756,567
12/31/201250.8351.6450.5951.603,403,616
12/28/201251.4551.7250.9950.993,216,151
12/27/201251.2251.9450.9351.763,925,122
12/26/201252.4552.5051.1951.334,045,474
12/24/2012104.56106.23104.36105.601,499,879
12/21/2012102.50105.48101.16105.106,978,660
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center