Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	98.11	98.45	95.92	96.30	8,780,300	-1.89(-1.92%)
Jan 30, 2020	99.02	99.75	97.37	98.19	7,064,612	-1.65(-1.65%)
Jan 29, 2020	101.07	101.30	99.17	99.84	4,503,680	-0.57(-0.57%)
Jan 28, 2020	100.34	101.05	99.52	100.41	5,672,063	+0.17(+0.17%)
Jan 27, 2020	98.21	100.71	98.01	100.24	9,840,706	-1.79(-1.75%)
Jan 24, 2020	103.59	103.89	101.66	102.03	3,839,200	-0.99(-0.96%)
Jan 23, 2020	104.03	104.37	102.62	103.02	7,102,865	-1.47(-1.41%)
Jan 22, 2020	105.00	105.62	104.42	104.49	5,031,362	-0.09(-0.09%)
Jan 21, 2020	104.25	104.69	103.81	104.58	4,854,693	+0.05(+0.05%)
Jan 17, 2020	103.43	104.55	103.34	104.53	6,271,300	+1.16(+1.12%)
Jan 16, 2020	102.88	103.57	102.85	103.37	6,570,619	+0.58(+0.56%)
Jan 15, 2020	103.25	103.70	102.47	102.79	4,207,560	-0.13(-0.13%)
Jan 14, 2020	102.45	103.89	102.35	102.92	5,088,479	+0.76(+0.74%)
Jan 13, 2020	101.00	102.34	100.82	102.16	6,722,354	+1.26(+1.25%)
Jan 10, 2020	101.89	101.93	100.76	100.90	5,135,400	-0.58(-0.57%)
Jan 09, 2020	101.94	102.41	101.39	101.48	5,007,528	-0.07(-0.07%)
Jan 08, 2020	101.31	102.14	100.85	101.55	4,942,201	-0.23(-0.23%)
Jan 07, 2020	101.81	102.74	100.81	101.78	6,813,835	-0.05(-0.05%)
Jan 06, 2020	100.95	101.84	100.87	101.83	4,612,365	-0.09(-0.09%)
Jan 03, 2020	100.59	102.00	100.31	101.92	4,542,000	-0.28(-0.27%)
Jan 02, 2020	101.36	102.21	101.01	102.20	5,644,106	+0.89(+0.88%)
Dec 31, 2019	100.58	101.39	100.51	101.31	3,213,900	+0.51(+0.51%)
Dec 30, 2019	101.54	101.61	100.46	100.80	3,495,229	-0.77(-0.76%)
Dec 27, 2019	101.00	101.79	100.99	101.57	5,307,800	+0.86(+0.85%)
Dec 26, 2019	100.34	100.75	100.11	100.71	3,709,876	+0.57(+0.57%)
Dec 24, 2019	99.83	100.66	99.76	100.14	3,328,000	+0.10(+0.10%)
Dec 23, 2019	100.23	100.69	99.55	100.04	6,350,482	+0.08(+0.08%)
Dec 20, 2019	101.00	101.40	98.85	99.96	17,646,600	-1.19(-1.18%)
Dec 19, 2019	100.50	101.27	99.63	101.15	12,214,474	+0.58(+0.58%)
Dec 18, 2019	100.19	100.79	99.58	100.57	7,332,066	+0.92(+0.92%)
Dec 17, 2019	99.38	100.17	99.05	99.65	7,050,667	+0.84(+0.85%)
Dec 16, 2019	98.14	99.34	98.06	98.81	8,211,273	+1.04(+1.06%)
Dec 13, 2019	97.43	98.29	96.91	97.77	5,248,100	+0.05(+0.05%)
Dec 12, 2019	97.32	98.18	96.90	97.72	4,762,795	+0.54(+0.56%)
Dec 11, 2019	96.90	97.32	96.65	97.18	4,319,710	+0.17(+0.18%)
Dec 10, 2019	96.76	97.59	96.63	97.01	4,234,257	+0.38(+0.39%)
Dec 09, 2019	97.02	97.63	96.16	96.63	6,517,808	-0.37(-0.38%)
Dec 06, 2019	96.56	97.31	96.38	97.00	6,369,200	+1.21(+1.26%)
Dec 05, 2019	95.88	95.95	94.68	95.79	6,945,963	+2.07(+2.21%)
Dec 04, 2019	92.81	93.79	92.73	93.72	4,456,356	+1.26(+1.36%)
Dec 03, 2019	92.48	92.54	91.31	92.46	5,995,400	-1.10(-1.18%)
Dec 02, 2019	94.09	94.28	92.98	93.56	3,892,037	+0.07(+0.07%)
Nov 29, 2019	94.37	94.61	93.39	93.49	2,541,800	-0.65(-0.69%)
Nov 27, 2019	93.50	94.38	93.50	94.14	4,017,600	+1.03(+1.11%)
Nov 26, 2019	93.38	93.63	93.02	93.11	5,907,425	+0.21(+0.23%)
Nov 25, 2019	93.78	93.97	92.74	92.90	5,419,751	-0.44(-0.47%)
Nov 22, 2019	92.21	93.35	91.93	93.34	4,264,300	+1.18(+1.28%)
Nov 21, 2019	92.62	93.30	92.07	92.16	5,492,590	-0.89(-0.96%)
Nov 20, 2019	94.11	94.40	92.77	93.05	6,235,425	-0.56(-0.60%)
Nov 19, 2019	94.61	95.12	93.06	93.61	5,368,389	-0.57(-0.61%)
Nov 18, 2019	93.50	94.26	92.91	94.18	6,165,636	+1.14(+1.23%)
Nov 15, 2019	92.14	93.56	91.96	93.04	6,785,700	+1.77(+1.94%)
Nov 14, 2019	91.49	91.96	90.72	91.27	6,035,315	-0.02(-0.02%)
Nov 13, 2019	89.73	91.55	89.57	91.29	5,954,545	+1.79(+2.00%)
Nov 12, 2019	90.31	92.03	89.49	89.50	3,979,648	-0.55(-0.61%)
Nov 11, 2019	89.37	90.10	89.37	90.05	3,247,340	+0.24(+0.27%)
Nov 08, 2019	90.28	90.35	89.29	89.81	4,555,400	-0.59(-0.65%)
Nov 07, 2019	90.47	90.60	89.77	90.40	7,109,961	+0.92(+1.03%)
Nov 06, 2019	90.64	90.72	88.74	89.48	7,032,970	-0.40(-0.45%)
Nov 05, 2019	90.15	90.33	89.54	89.88	5,588,414	+0.02(+0.02%)
Nov 04, 2019	90.13	90.56	89.32	89.86	8,160,913	+0.68(+0.76%)

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.