Nike Historical Data - NKE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Nike Inc NKE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.99 -0.96% 102.03 103.89 101.66 103.59 103.02 19:58:36
more quote information »

NKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week103.43105.62101.66104.075,853,146-1.40-1.35%
1 Month101.00105.62100.31102.475,228,9761.031.02%
3 Months90.18105.6288.7497.215,738,81311.8513.14%
6 Months86.65105.6278.18591.826,143,19115.3817.75%
1 Year80.60105.6276.9188.136,231,61921.4326.59%
3 Years53.02105.6250.3570.567,312,47249.0192.44%
5 Years48.00105.6245.345165.276,940,23554.03112.56%

NKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 102.03 -0.99 -0.96% 103.59 103.89 101.66 3,837,674
Jan 23 2020 103.02 -1.47 -1.41% 104.03 104.43 102.62 7,102,807
Jan 22 2020 104.49 -0.09 -0.09% 104.97 105.62 104.42 5,031,473
Jan 21 2020 104.58 0.05 0.05% 104.43 104.69 103.81 5,008,299
Jan 17 2020 104.53 1.16 1.12% 103.43 104.55 103.17 6,270,006
Jan 16 2020 103.37 0.58 0.56% 102.88 103.57 101.71 6,570,267
Jan 15 2020 102.79 -0.13 -0.13% 103.39 103.6999 102.475 4,207,455
Jan 14 2020 102.92 0.76 0.74% 102.45 103.89 102.13 4,982,697
Jan 13 2020 102.16 1.26 1.25% 101.13 102.34 100.82 6,133,334
Jan 10 2020 100.90 -0.58 -0.57% 102.01 102.4188 100.76 5,135,287
Jan 09 2020 101.48 -0.07 -0.07% 101.94 102.41 101.385 5,005,317
Jan 08 2020 101.55 -0.23 -0.23% 101.31 102.14 100.85 4,937,752
Jan 07 2020 101.78 -0.05 -0.05% 101.81 102.74 100.8126 6,927,474
Jan 06 2020 101.83 0.11 0.11% 101.08 102.03 100.48 4,608,777
Jan 03 2020 101.72 -0.63 -0.62% 100.59 102.00 100.31 4,541,766
Jan 02 2020 102.35 1.05 1.04% 101.36 102.40 101.015 5,643,254
Dec 31 2019 101.30 0.66 0.66% 100.78 101.39 100.51 3,213,459
Dec 30 2019 100.64 -0.81 -0.8% 101.54 101.87 100.46 3,494,990
Dec 27 2019 101.45 0.75 0.74% 101.00 101.79 100.71 5,307,154
Dec 26 2019 100.70 0.56 0.56% 100.34 100.75 100.11 3,707,522
See More Historical Prices »
Your Recent History
NYSE
NKE
Nike
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200126 10:13:39