$51.72 +0.17 (%) Nike Inc - New York Stock Exchange, Inc.

Dec. 9, 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
3/4/201478.5779.0578.3678.622,830,808
3/3/201477.6377.9976.5577.393,034,556
2/28/201477.9078.7177.6178.303,438,307
2/27/201478.0078.3977.4878.023,299,715
2/26/201478.3179.0678.3178.423,959,334
2/25/201477.7378.5277.5778.113,422,294
2/24/201476.5978.1476.4977.845,545,408
2/21/201475.3976.6675.3676.484,364,264
2/20/201474.9975.7574.8675.582,790,797
2/19/201474.6175.5574.6174.822,700,742
2/18/201475.1475.4774.9075.212,967,849
2/14/201474.8775.1874.2075.073,105,578
2/13/201473.8374.9673.7474.873,084,380
2/12/201474.3174.8173.8474.113,198,152
2/11/201472.6574.1572.4573.984,377,130
2/10/201472.7372.9972.1272.673,215,268
2/7/201471.9172.8571.7572.693,494,352
2/6/201470.7572.2770.5071.513,679,648
2/5/201470.4770.8669.8570.603,684,344
2/4/201470.9671.2470.3470.513,502,097
2/3/201472.7672.7970.7870.884,758,107
1/31/201472.9973.3172.3672.854,325,950
1/30/201472.4574.2072.3873.945,220,203
1/29/201472.3172.5771.5171.775,244,361
1/28/201472.2973.1572.1572.714,534,644
1/27/201471.9172.2671.7271.905,706,368
1/24/201472.2972.6671.6471.654,616,157
1/23/201473.0173.1872.0272.734,752,758
1/22/201473.9674.0673.5073.503,712,609
1/21/201474.1474.6073.4173.756,573,479
1/17/201474.6074.7473.3873.394,926,015
1/16/201475.2375.3874.3574.792,424,198
1/15/201475.2575.7375.1475.432,926,295
1/14/201475.1075.3474.6575.173,904,852
1/13/201476.8376.9275.0075.184,131,926
1/10/201477.0077.3576.7076.922,556,996
1/9/201477.4277.4676.7677.093,131,727
1/8/201477.5077.9576.9377.093,449,018
1/7/201477.7178.0077.4177.493,384,488
1/6/201478.4778.6077.4177.433,022,912
1/3/201478.1578.6377.9678.032,798,497
1/2/201478.1578.8377.9378.242,660,218
12/31/201378.7778.9578.3578.642,053,633
12/30/201377.9278.8977.9278.742,144,671
12/27/201378.7579.0178.0378.162,320,353
12/26/201377.7478.4677.7078.192,304,925
12/24/201377.2277.8077.2177.661,391,336
12/23/201377.0977.4476.6977.114,688,646
12/20/201377.4477.7076.6477.3410,221,891
12/19/201378.5778.7577.7678.265,276,833
12/18/201377.0178.5876.9578.555,408,754
12/17/201376.9477.2576.4076.766,999,545
12/16/201376.9177.1076.2876.444,866,565
12/13/201376.3976.7976.2476.403,781,133
12/12/201376.9276.9275.4276.235,413,246
12/11/201379.0079.0276.7376.846,655,777
12/10/201379.3679.6679.1279.222,697,481
12/9/201379.9380.2679.6779.782,149,599
12/6/201379.6279.8979.2679.861,947,472
12/5/201378.9979.3478.6378.952,746,954
12/4/201378.9079.1878.2678.822,416,602
12/3/201378.8979.4978.6079.132,564,600
12/2/201379.4780.1478.9279.093,233,927
11/29/201379.5879.7679.0879.141,737,573
11/27/201379.6979.8379.0979.331,867,166
11/26/201379.7779.8779.1679.603,680,177
11/25/201379.0679.6178.8879.132,291,690
11/22/201378.4678.9877.9878.873,517,832
11/21/201377.8278.2277.4178.092,335,725
11/20/201378.0078.6077.7377.842,946,487
11/19/201378.4178.6377.5577.813,221,632
11/18/201379.4079.4078.3378.582,846,601
11/15/201378.3979.2878.2579.222,887,256
11/14/201378.2378.8177.8978.642,382,171
11/13/201376.5477.8976.4677.852,401,072
11/12/201377.0077.2676.4076.872,163,940
11/11/201377.3077.3676.7277.161,761,598
11/8/201375.5977.1475.5877.122,910,814
11/7/201377.2077.3075.6675.703,125,393
11/6/201377.6677.6676.1576.761,972,671
11/5/201376.0477.3275.8877.203,166,595
11/4/201376.3376.5475.6376.371,804,730
11/1/201375.8076.4375.6576.062,110,845
10/31/201376.0476.2775.1475.764,092,188
10/30/201376.6176.8975.9576.133,157,428
10/29/201375.7876.1875.5475.912,100,507
10/28/201375.7575.9875.3775.513,073,850
10/25/201375.5676.3675.3575.703,448,058
10/24/201375.6175.7875.2475.512,813,668
10/23/201375.5475.9475.1175.562,381,168
10/22/201376.1176.4975.5275.963,409,461
10/21/201375.8976.3775.5076.094,996,286
10/18/201374.5575.9974.2775.934,915,569
10/17/201374.3574.6574.0974.544,692,278
10/16/201374.0974.6273.7274.524,377,843
10/15/201373.9074.3773.4173.713,978,399
10/14/201372.9574.1772.7874.063,099,906
10/11/201373.4773.7372.8873.465,396,301
10/10/201372.1573.4571.9473.445,552,813
10/9/201370.5271.4869.9670.894,641,364
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center