Nike Inc (NY: NKE )

156.42 USD -1.18 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.76 38.87 38.54 38.78 8,535,726 -0.06(-0.17%)
Jun 27, 2014 39.26 39.58 38.84 38.84 18,142,240 +0.41(+1.07%)
Jun 26, 2014 38.28 38.46 37.83 38.43 9,867,252 +0.19(+0.51%)
Jun 25, 2014 37.51 38.27 37.51 38.24 7,138,788 +0.74(+1.99%)
Jun 24, 2014 37.70 37.98 37.47 37.49 7,564,294 -0.23(-0.62%)
Jun 23, 2014 37.55 37.80 37.20 37.72 8,999,876 +0.17(+0.47%)
Jun 20, 2014 38.04 38.06 37.53 37.55 11,385,672 -0.27(-0.71%)
Jun 19, 2014 38.22 38.22 37.60 37.82 4,918,108 -0.28(-0.75%)
Jun 18, 2014 37.62 38.18 37.36 38.10 9,761,022 +0.56(+1.49%)
Jun 17, 2014 37.38 37.58 37.12 37.54 6,089,562 +0.27(+0.72%)
Jun 16, 2014 37.40 37.65 37.20 37.28 5,976,498 -0.03(-0.09%)
Jun 13, 2014 37.37 37.47 36.57 37.31 7,712,158 -0.07(-0.20%)
Jun 12, 2014 37.60 37.72 37.29 37.38 6,229,348 -0.19(-0.49%)
Jun 11, 2014 37.83 37.90 37.45 37.57 9,220,622 -0.58(-1.53%)
Jun 10, 2014 38.17 38.46 38.12 38.15 5,075,636 +0.04(+0.10%)
Jun 06, 2014 38.08 38.44 38.08 38.12 6,637,666 +0.18(+0.47%)
Jun 05, 2014 38.15 38.27 37.66 37.94 7,326,322 -0.13(-0.34%)
Jun 04, 2014 37.72 38.18 37.71 38.06 7,311,136 +0.29(+0.77%)
Jun 03, 2014 38.21 38.30 37.74 37.78 6,751,838 -0.58(-1.53%)
Jun 02, 2014 38.49 38.49 38.15 38.36 3,803,688 -0.10(-0.25%)
May 30, 2014 38.20 38.47 38.15 38.46 5,192,378 +0.27(+0.69%)
May 29, 2014 38.10 38.32 37.99 38.19 3,961,428 +0.06(+0.14%)
May 28, 2014 38.26 38.30 37.96 38.13 4,729,914 -0.17(-0.44%)
May 27, 2014 38.22 38.42 38.11 38.30 6,697,876 +0.38(+1.00%)
May 23, 2014 37.56 37.92 37.92 37.92 14,670,400 +0.57(+1.53%)
May 22, 2014 37.21 37.41 37.00 37.35 2,771,414 +0.25(+0.67%)
May 21, 2014 36.69 37.13 36.63 37.10 4,634,766 +0.47(+1.30%)
May 20, 2014 37.02 37.05 36.55 36.63 5,693,122 -0.61(-1.65%)
May 19, 2014 37.01 37.28 36.87 37.24 4,661,054 +0.27(+0.74%)
May 16, 2014 36.48 36.97 36.42 36.97 5,377,026 +0.50(+1.37%)
May 15, 2014 36.71 36.81 36.19 36.47 6,015,190 -0.32(-0.87%)
May 14, 2014 37.24 37.33 36.75 36.79 6,280,550 -0.50(-1.35%)
May 13, 2014 37.33 37.50 37.26 37.29 4,452,346 -0.02(-0.05%)
May 12, 2014 36.81 37.33 36.69 37.31 6,585,074 +0.59(+1.61%)
May 09, 2014 36.44 36.79 36.35 36.72 4,817,094 +0.20(+0.55%)
May 08, 2014 36.14 36.67 36.12 36.53 7,916,832 +0.44(+1.21%)
May 07, 2014 36.35 36.41 35.76 36.09 5,596,918 -0.03(-0.10%)
May 06, 2014 36.49 36.58 36.10 36.12 4,410,072 -0.52(-1.42%)
May 05, 2014 36.33 36.72 36.13 36.65 4,644,244 +0.15(+0.41%)
May 02, 2014 36.47 36.76 36.42 36.49 4,048,270 +0.03(+0.10%)
May 01, 2014 36.40 36.69 36.29 36.46 4,774,200 -0.01(-0.04%)
Apr 30, 2014 36.17 36.53 36.04 36.47 6,159,868 +0.23(+0.65%)
Apr 29, 2014 35.86 36.36 35.83 36.24 6,206,388 +0.41(+1.13%)
Apr 28, 2014 36.68 36.85 35.55 35.83 11,396,646 -0.51(-1.42%)
Apr 25, 2014 36.54 36.85 36.26 36.35 6,482,914 -0.35(-0.94%)
Apr 24, 2014 37.01 37.19 36.55 36.70 6,754,124 -0.35(-0.96%)
Apr 23, 2014 37.27 37.43 37.01 37.05 4,718,774 -0.12(-0.34%)
Apr 22, 2014 36.85 37.35 36.85 37.17 5,089,450 +0.22(+0.61%)
Apr 21, 2014 36.96 37.03 36.66 36.95 6,788,896 -0.06(-0.18%)
Apr 17, 2014 36.67 37.01 37.01 37.01 18,083,200 +0.47(+1.27%)
Apr 16, 2014 36.42 36.59 36.25 36.55 4,598,356 +0.41(+1.13%)
Apr 15, 2014 36.19 36.44 35.87 36.14 7,777,444 -0.05(-0.14%)
Apr 14, 2014 35.85 36.23 35.65 36.19 7,233,530 +0.56(+1.59%)
Apr 11, 2014 36.00 36.33 35.61 35.62 8,698,526 -0.60(-1.66%)
Apr 10, 2014 36.88 37.08 36.12 36.22 8,337,848 -0.56(-1.51%)
Apr 09, 2014 36.63 36.80 36.26 36.78 7,055,514 +0.32(+0.88%)
Apr 08, 2014 36.11 36.55 35.95 36.46 12,586,478 +1.04(+2.95%)
Apr 07, 2014 36.40 36.47 35.30 35.42 13,789,628 -1.00(-2.76%)
Apr 04, 2014 37.19 37.25 36.26 36.42 9,730,242 -0.58(-1.55%)
Apr 03, 2014 37.28 37.59 36.91 36.99 7,917,454 -0.28(-0.74%)
Apr 02, 2014 37.35 37.50 37.16 37.27 7,613,170 +0.08(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.