Indicators

Nike Inc (NY: NKE )

94.12 +0.18 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	132.14	133.22	132.00	132.35	4,283,478	+0.17(+0.13%)
May 27, 2021	133.14	133.88	132.11	132.19	13,314,845	-0.32(-0.24%)
May 26, 2021	130.87	133.50	130.68	132.50	7,005,506	+2.49(+1.91%)
May 25, 2021	130.62	130.84	129.56	130.02	5,047,142	+0.25(+0.19%)
May 24, 2021	128.84	130.05	128.56	129.77	4,455,981	+1.35(+1.06%)
May 21, 2021	129.54	129.87	128.17	128.41	6,177,655	-0.59(-0.46%)
May 20, 2021	129.50	129.91	127.96	129.00	5,097,821	+0.30(+0.23%)
May 19, 2021	129.20	129.68	127.73	128.70	5,765,883	-2.52(-1.92%)
May 18, 2021	132.07	133.07	131.11	131.22	5,859,006	-0.82(-0.62%)
May 17, 2021	131.96	132.68	131.16	132.04	4,064,412	+0.46(+0.35%)
May 14, 2021	130.04	132.30	129.76	131.58	4,512,485	+2.25(+1.74%)
May 13, 2021	129.42	130.71	128.25	129.33	6,492,511	+0.21(+0.16%)
May 12, 2021	131.08	132.44	129.10	129.12	6,058,876	-3.61(-2.72%)
May 11, 2021	133.95	133.95	130.69	132.73	8,380,264	+0.70(+0.53%)
May 10, 2021	133.58	134.45	132.00	132.03	5,856,656	-1.36(-1.02%)
May 07, 2021	130.68	134.90	130.41	133.40	10,916,388	+4.18(+3.24%)
May 06, 2021	128.35	129.55	127.71	129.21	5,372,687	+1.24(+0.97%)
May 05, 2021	128.60	129.92	127.85	127.97	6,445,021	+0.64(+0.50%)
May 04, 2021	127.99	128.34	126.30	127.34	6,332,078	-1.43(-1.11%)

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.