$ 53.74 <%= Resources.Global.txtUp %>
Updated 17:52:04
Change % 1.28% Stock price increasing
Change 0.68 Stock price increasing
Volume 1,019,966
High $ 53.95
Low $ 53.00
Open $ 53.06
ISIN
Prev close $ 53.06
# of shares -
Market cap -
Intraday

Nike Inc
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  53.74 4.6% Stock price increasing 0.9% Stock price increasing -10.4% Stock price decreasing -3.8% Stock price decreasing 3.8% Stock price increasing

History: Nike Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/10/2017
52.79
53.50
52.79
53.06
2,660,829
 
0
19/10/2017
51.72
52.80
51.48
52.69
2,234,500
 
0
18/10/2017
52.13
52.40
52.11
52.30
1,565,457
 
0
17/10/2017
51.50
52.04
51.40
52.00
1,827,650
 
0
16/10/2017
50.79
51.41
50.66
51.37
2,038,559
 
0
13/10/2017
50.83
51.07
50.40
50.98
4,142,470
 
0
12/10/2017
51.00
51.12
50.35
50.83
2,646,542
 
0
11/10/2017
51.35
51.52
50.83
51.03
2,245,014
 
0
10/10/2017
51.55
51.81
51.38
51.53
2,550,125
 
0
09/10/2017
52.20
52.30
51.50
51.52
1,982,842
 
0
06/10/2017
52.20
52.46
52.13
52.42
1,549,277
 
0
05/10/2017
52.01
52.32
51.78
52.18
1,355,261
 
0
04/10/2017
51.51
52.13
51.40
52.08
2,177,951
 
0
03/10/2017
52.00
52.05
51.40
51.47
1,680,728
 
0
02/10/2017
52.16
52.21
51.66
51.87
1,914,440
 
0
29/09/2017
52.54
52.82
51.76
51.85
2,864,367
 
0
28/09/2017
52.75
53.03
52.33
52.63
2,300,360
 
0
27/09/2017
52.00
52.69
51.03
52.67
6,648,880
 
0
26/09/2017
53.18
53.96
52.99
53.70
2,912,574
 
0
25/09/2017
53.06
53.56
53.00
53.23
2,774,420
 
0
22/09/2017
52.99
53.60
52.80
53.24
3,082,261
 
0
21/09/2017
53.55
53.63
53.09
53.19
1,697,841
 
0
20/09/2017
53.49
53.64
53.04
53.56
1,686,152
 
0
19/09/2017
52.85
54.05
52.52
53.33
3,577,553
 
0
18/09/2017
53.87
54.16
53.40
53.50
1,786,572
 
0
15/09/2017
53.99
54.05
53.52
53.87
5,516,970
 
0
14/09/2017
53.54
53.89
53.12
53.73
2,099,879
 
0
13/09/2017
53.45
53.64
53.04
53.52
2,048,050
 
0
12/09/2017
53.77
54.09
53.30
53.40
2,491,582
 
0
11/09/2017
52.38
53.13
52.32
53.03
2,960,843
 
0
08/09/2017
52.25
52.51
52.11
52.20
1,983,314
 
0
07/09/2017
52.76
52.85
52.35
52.39
1,899,006
 
0
06/09/2017
53.12
53.31
52.72
52.76
1,883,680
 
0
05/09/2017
53.25
53.47
52.88
53.01
1,808,584
 
0
01/09/2017
53.00
53.45
52.90
53.36
1,461,038
 
0
31/08/2017
52.61
52.98
52.47
52.81
2,332,640
 
0
30/08/2017
52.80
52.95
52.26
52.56
2,154,118
 
0
29/08/2017
52.71
52.76
52.07
52.73
3,528,659
 
0
28/08/2017
54.07
54.43
53.62
53.73
2,126,074
 
0
25/08/2017
54.03
54.20
53.54
53.90
1,605,009
 
0
24/08/2017
53.93
53.97
53.46
53.84
1,510,840
 
0
23/08/2017
53.90
54.07
53.45
53.61
1,560,611
 
0
22/08/2017
53.92
54.41
53.79
54.13
2,346,707
 
0
21/08/2017
54.41
54.42
53.11
53.61
3,092,577
 
0
18/08/2017
54.85
55.42
54.17
54.95
6,356,919
 
0
17/08/2017
58.53
58.74
57.42
57.46
3,121,860
 
0
16/08/2017
58.90
59.05
58.23
58.54
1,586,697
 
0
15/08/2017
58.91
59.00
58.29
58.56
2,236,536
 
0
14/08/2017
59.15
59.99
59.13
59.78
2,275,890
 
0
11/08/2017
58.84
59.27
58.59
58.97
1,545,096
 
0
10/08/2017
59.54
59.69
59.06
59.07
1,438,843
 
0
09/08/2017
59.42
59.96
59.26
59.90
1,340,705
 
0
08/08/2017
59.90
60.11
59.36
59.46
1,715,482
 
0
07/08/2017
59.85
60.09
59.71
59.79
1,351,968
 
0
04/08/2017
60.17
60.34
59.64
59.76
1,171,146
 
0
03/08/2017
59.80
60.53
59.64
60.14
1,343,690
 
0
02/08/2017
59.55
59.95
59.27
59.79
1,347,368
 
0
01/08/2017
59.00
59.94
58.90
59.84
2,165,982
 
0
31/07/2017
58.71
59.12
58.34
59.05
1,738,574
 
0
28/07/2017
58.15
58.73
57.97
58.67
1,302,993
 
0
27/07/2017
58.55
58.67
57.99
58.15
2,711,074
 
0
26/07/2017
59.09
59.12
58.32
58.36
1,520,955
 
0
25/07/2017
59.28
59.52
58.92
59.39
1,509,525
 
0
24/07/2017
59.63
59.77
58.77
58.95
1,968,523
 
0

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 October 2017 18:07:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171023.1 - EUROWEB7 - 2017-10-23 19:07:36 - 2017-10-23 18:07:36 - 1000 - Website: OKAY