$88.90 +1.72 (%) Nike Inc - NYSE

Oct. 20, 2014 | 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
1/6/201297.9398.5097.5297.991,940,275
1/5/201297.7998.5897.0098.162,098,368
1/4/201296.7198.7696.5198.222,360,248
1/3/201297.3797.9996.7096.812,736,187
12/30/201197.3997.5496.3796.371,652,340
12/29/201196.5597.9296.4997.462,142,936
12/28/201197.9398.0096.2896.431,707,578
12/27/201196.9898.0096.5197.771,612,052
12/23/201195.2796.9394.7796.901,791,332
12/22/201196.5996.5994.2594.822,927,911
12/21/201195.8397.2994.2996.356,261,328
12/20/201194.4895.9092.8993.634,575,249
12/19/201193.9294.1493.0693.382,191,338
12/16/201194.7895.0893.5593.673,197,129
12/15/201195.4495.7493.4194.082,683,026
12/14/201194.9795.7293.7594.392,363,831
12/13/201197.1397.7994.4195.052,678,591
12/12/201197.3497.7595.7896.952,713,103
12/9/201195.4898.2595.3097.683,105,784
12/8/201195.6096.4895.0095.182,348,387
12/7/201196.7896.9995.2695.892,802,300
12/6/201197.2097.2495.9696.251,746,927
12/5/201196.7397.4995.9496.602,213,945
12/2/201195.7896.7195.5196.252,366,461
12/1/201195.3696.3494.5195.252,391,755
11/30/201197.0897.5094.9296.183,373,272
11/29/201195.2695.4394.3194.872,756,184
11/28/201192.0595.8391.9094.913,860,619
11/25/201190.6691.8690.2890.28868,950
11/23/201190.7391.9790.5090.931,867,658
11/22/201191.1992.6290.9991.631,915,028
11/21/201191.6292.1689.7991.061,838,597
11/18/201192.6293.4891.4592.752,360,227
11/17/201193.1393.6890.9091.892,259,896
11/16/201195.1495.5093.5493.702,212,584
11/15/201195.2696.6094.6795.951,753,439
11/14/201195.8496.8995.2095.751,712,317
11/11/201194.7596.4194.4596.152,027,034
11/10/201193.4294.5492.5793.922,348,409
11/9/201193.4794.0591.6192.362,926,734
11/8/201194.3995.6493.7095.422,414,807
11/7/201194.5295.3093.4493.802,182,756
11/4/201195.2095.9993.6194.382,059,868
11/3/201196.1596.2493.5795.682,698,218
11/2/201195.6595.8094.0994.942,906,127
11/1/201193.5195.4393.4693.882,662,800
10/31/201195.7697.6895.5496.353,057,049
10/28/201195.6696.9394.9296.753,055,415
10/27/201196.1796.4995.4395.833,862,256
10/26/201194.6494.9992.7394.212,388,817
10/25/201194.1195.3493.4793.752,372,258
10/24/201194.3495.9394.1295.073,293,469
10/21/201192.8094.3592.5394.353,095,909
10/20/201191.6492.4690.6991.892,111,298
10/19/201191.6792.5091.0791.292,141,772
10/18/201190.6192.3387.9891.482,781,508
10/17/201192.2792.9090.7191.022,051,485
10/14/201192.5893.1891.9192.972,142,760
10/13/201191.4292.5090.9392.212,116,246
10/12/201190.3392.5089.9591.793,513,894
10/11/201189.7990.7089.4389.852,172,650
10/10/201189.7890.8789.3490.722,052,381
10/7/201189.2989.8787.5988.152,590,453
10/6/201187.5389.8087.2289.282,651,011
10/5/201185.9388.2485.3387.803,696,656
10/4/201181.5485.9081.0185.733,445,456
10/3/201184.9586.1983.0083.053,584,038
9/30/201186.9888.2485.4885.513,489,718
9/29/201189.7990.0085.4487.993,594,599
9/28/201190.6791.9888.2588.473,564,508
9/27/201190.4092.5689.9890.584,365,783
9/26/201189.5689.9887.2289.314,209,634
9/23/201187.7889.9986.6988.649,104,896
9/22/201183.1984.7182.2284.185,940,845
9/21/201189.2489.6285.5585.745,110,763
9/20/201190.6791.1889.2489.463,963,604
9/19/201188.2490.5088.0390.203,634,534
9/16/201188.6289.9888.3389.774,043,902
9/15/201188.2688.4086.7688.042,751,494
9/14/201186.2788.7985.4187.493,854,046
9/13/201184.4186.3884.0685.822,961,445
9/12/201181.7684.4281.4584.362,479,274
9/9/201184.4385.3982.4882.503,725,833
9/8/201185.7587.4984.8085.332,799,708
9/7/201185.0486.5184.1686.512,851,526
9/6/201181.1583.9180.2083.762,823,343
9/2/201184.8785.8383.8084.042,575,371
9/1/201186.3593.4386.0286.553,938,691
8/31/201187.0488.5386.1586.653,489,577
8/30/201188.3088.5386.3686.374,707,822
8/29/201187.1188.6086.8088.542,791,054
8/26/201183.3086.4682.3086.293,057,753
8/25/201185.8586.4983.4983.763,089,976
8/24/201183.2185.9982.8685.803,820,429
8/23/201179.5783.6379.1083.593,011,499
8/22/201180.0380.5879.0379.252,784,718
8/19/201178.9481.4978.5078.583,162,261
8/18/201180.7681.3978.9779.924,161,024
8/17/201183.6584.5981.8482.553,004,392
8/16/201184.0985.5383.1383.223,510,387
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center