$56.59 +0.60 (%) Nike Inc - New York Stock Exchange, Inc.

May. 24, 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
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
11/18/201495.9996.8595.7696.472,401,742
11/17/201495.3796.1995.0496.062,965,467
11/14/201495.7995.8895.0195.503,203,377
11/13/201496.1896.5595.5696.122,708,673
11/12/201494.4595.9294.2395.812,509,202
11/11/201495.2095.3094.5894.882,281,574
11/10/201494.0495.0794.0494.962,949,062
11/7/201494.7594.7593.5493.782,454,896
11/6/201494.8595.0994.5494.602,741,017
11/5/201494.8494.8493.7194.683,256,907
11/4/201493.0694.0292.6293.952,220,716
11/3/201493.3593.4892.8793.452,431,706
10/31/201494.1394.1492.6792.973,231,800
10/30/201491.7793.0091.5593.002,292,565
10/29/201492.1692.5491.4291.952,499,865
10/28/201491.5392.4591.3192.453,179,216
10/27/201490.9191.7890.4391.642,909,671
10/24/201489.9590.9989.9190.902,466,049
10/23/201490.1391.3289.9590.373,095,941
10/22/201490.6591.5389.8189.863,544,512
10/21/201489.3090.7089.0290.643,234,669
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center