Nike Historical Data - NKE

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  1.77 1.94% 93.04 93.56 91.96 92.05 91.27 20:00:00
more quote information »

NKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week90.2893.5689.2990.624,749,8642.763.06%
1 Month94.9597.0088.7491.207,019,336-1.91-2.01%
3 Months82.0297.0080.0390.316,446,53411.0213.44%
6 Months83.1797.0076.9186.676,343,3419.8711.87%
1 Year74.4497.0065.8283.516,555,36818.6024.99%
3 Years50.4697.0049.7568.007,456,31742.5884.38%
5 Years47.68597.0045.345163.946,852,14645.3695.11%

NKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 93.04 1.52 1.66% 92.05 93.56 91.52 6,782,892
Nov 14 2019 91.52 0.17 0.19% 91.49 91.96 90.72 6,039,833
Nov 13 2019 91.35 1.80 2.01% 89.73 91.55 89.30 5,952,152
Nov 12 2019 89.55 -0.50 -0.56% 90.31 92.03 89.49 3,953,924
Nov 11 2019 90.05 0.24 0.27% 89.37 90.10 89.37 3,247,123
Nov 08 2019 89.81 -0.59 -0.65% 90.28 90.48 89.29 4,556,287
Nov 07 2019 90.40 0.92 1.03% 90.47 90.65 89.77 7,107,835
Nov 06 2019 89.48 -0.62 -0.69% 90.64 90.72 88.74 7,032,662
Nov 05 2019 90.10 0.24 0.27% 90.15 90.60 89.54 5,586,012
Nov 04 2019 89.86 0.68 0.76% 90.14 90.58 89.32 8,136,351
Nov 01 2019 89.18 -0.37 -0.41% 90.18 90.528 88.87 5,251,241
Oct 31 2019 89.55 -0.66 -0.73% 90.19 90.45 88.94 6,737,406
Oct 30 2019 90.21 0.96 1.08% 89.58 90.27 89.35 8,131,001
Oct 29 2019 89.25 -1.36 -1.5% 90.85 91.00 89.13 9,025,051
Oct 28 2019 90.61 -0.31 -0.34% 91.06 91.44 90.17 10,303,921
Oct 25 2019 90.92 -0.58 -0.63% 91.44 91.83 90.75 8,146,102
Oct 24 2019 91.50 -0.82 -0.89% 92.68 93.19 90.99 12,134,859
Oct 23 2019 92.32 -4.18 -4.33% 94.77 96.10 92.12 11,982,331
Oct 22 2019 96.50 0.28 0.29% 96.06 97.00 94.27 5,486,049
Oct 21 2019 96.22 0.22 0.23% 96.61 96.87 95.42 5,367,907
Oct 18 2019 96.00 0.44 0.46% 94.95 96.455 94.60 6,208,450
Oct 17 2019 95.56 0.68 0.72% 95.565 95.90 94.97 3,447,863
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:20191117 05:28:55