$ 52.40 <%= Resources.Global.txtDown %>
Updated 01:04:05
Change % -0.36% Stock price decreasing
Change -0.19 Stock price decreasing
Volume 10,660,744
High $ 52.62
Low $ 52.09
Open $ 52.60
ISIN
Prev close $ 52.59
# of shares -
Market cap -
Intraday

Market closed
Nike Inc
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  52.40 2.5% Stock price increasing 0.4% Stock price increasing -5.4% Stock price decreasing 0.9% Stock price increasing -3.2% Stock price decreasing

History: Nike Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/06/2017
52.60
52.62
52.09
52.40
10,327,611
52.35
38,854
21/06/2017
51.90
52.69
51.90
52.59
13,021,697
52.34
52,711
20/06/2017
52.05
52.13
51.10
51.56
10,676,464
51.46
9,187
19/06/2017
51.42
52.22
51.40
52.02
11,265,315
51.85
43,326
16/06/2017
51.75
51.84
50.79
51.10
25,725,453
51.14
77,159
15/06/2017
54.00
54.05
52.73
52.90
16,041,068
53.10
64,558
14/06/2017
54.48
54.67
53.95
54.66
6,783,933
54.47
30,434
13/06/2017
54.03
54.66
53.84
54.31
8,720,065
54.33
38,024
12/06/2017
53.51
54.25
53.50
54.03
9,180,135
53.96
42,491
09/06/2017
53.20
53.47
52.80
53.46
8,347,402
53.25
37,544
08/06/2017
53.54
54.14
53.15
53.20
7,785,615
53.44
34,451
07/06/2017
52.79
53.36
52.75
53.23
7,438,258
53.15
30,025
06/06/2017
52.90
53.10
52.43
52.48
8,923,047
52.64
31,381
05/06/2017
53.00
53.23
52.70
53.01
5,748,870
53.03
25,640
02/06/2017
52.70
53.01
52.36
52.98
18,511,169
52.64
45,717
01/06/2017
53.06
53.30
52.21
52.30
13,352,101
52.45
38,318
31/05/2017
53.02
53.28
52.71
52.99
8,938,801
53.03
36,411
30/05/2017
52.76
53.02
52.64
52.92
8,039,561
52.87
29,233
26/05/2017
52.35
52.76
52.23
52.59
5,921,314
52.56
26,475
25/05/2017
52.38
52.59
52.21
52.35
7,627,454
52.40
32,384
24/05/2017
52.25
52.30
51.74
52.01
9,404,281
51.97
36,501
23/05/2017
51.98
52.63
51.88
52.20
11,087,298
52.25
40,116
22/05/2017
51.77
51.96
51.40
51.57
13,671,543
51.58
51,607
19/05/2017
51.00
52.11
50.81
51.77
20,047,766
51.58
74,567
18/05/2017
51.97
52.08
51.30
51.68
22,576,489
51.77
66,959
17/05/2017
52.39
52.87
51.80
51.80
18,341,473
52.25
71,526
16/05/2017
52.37
53.38
52.12
52.78
14,562,678
52.79
61,110
15/05/2017
54.12
54.20
53.68
53.77
8,201,722
53.85
29,918
12/05/2017
54.10
54.39
53.79
54.20
5,606,253
54.13
25,427
11/05/2017
54.52
54.52
53.40
54.24
6,499,597
54.00
28,546
10/05/2017
54.91
55.06
54.51
54.56
5,823,023
54.70
27,033
09/05/2017
54.33
55.08
54.16
54.89
6,441,208
54.82
30,011
08/05/2017
54.18
54.51
53.83
54.30
8,728,121
54.23
33,318
05/05/2017
54.41
54.50
53.56
53.95
13,379,949
53.89
46,411
04/05/2017
54.68
54.83
54.20
54.47
6,830,628
54.50
30,187
03/05/2017
55.17
55.30
54.40
54.53
9,474,727
54.62
39,740
02/05/2017
55.12
55.16
54.79
55.07
7,363,616
54.97
32,490
01/05/2017
55.43
55.45
54.98
54.99
4,881,442
55.20
23,122
28/04/2017
55.43
55.53
55.14
55.41
6,437,731
55.39
26,917
27/04/2017
55.18
55.57
54.91
55.47
8,557,987
55.28
38,755
26/04/2017
55.46
55.84
55.12
55.16
10,936,009
55.46
46,804
25/04/2017
55.53
55.77
55.41
55.45
8,970,970
55.55
36,456
24/04/2017
56.14
56.21
55.47
55.47
10,777,733
55.65
32,156
21/04/2017
56.29
56.38
55.68
55.85
6,055,624
55.98
25,246
20/04/2017
55.96
56.69
55.88
56.40
6,867,130
56.35
31,284
19/04/2017
56.16
56.22
55.74
55.86
5,947,674
55.93
26,899
18/04/2017
56.02
56.42
55.80
56.11
5,651,118
56.13
25,715
17/04/2017
55.32
56.34
55.25
56.24
7,688,742
56.03
32,137
13/04/2017
55.41
55.60
55.26
55.34
5,282,110
55.39
21,719
12/04/2017
54.66
55.62
54.50
55.57
8,504,108
55.36
31,751
11/04/2017
54.95
55.07
54.55
54.92
4,348,643
54.85
22,626
10/04/2017
55.00
55.33
54.72
54.90
5,472,680
54.98
25,761
07/04/2017
55.10
55.24
54.77
55.11
6,078,250
55.03
26,780
06/04/2017
55.07
55.94
54.94
55.14
6,692,225
55.40
33,397
05/04/2017
54.97
55.80
54.50
54.98
7,722,093
55.26
37,952
04/04/2017
55.15
55.30
54.83
55.04
8,843,296
55.04
33,644
03/04/2017
55.74
55.80
55.15
55.56
7,088,838
55.49
33,072
31/03/2017
56.00
56.03
55.65
55.73
5,905,639
55.80
28,232
30/03/2017
56.48
56.60
55.81
56.04
7,210,468
56.03
37,203
29/03/2017
56.41
57.10
56.35
56.68
7,456,208
56.76
33,467
28/03/2017
55.99
56.78
55.79
56.62
7,823,943
56.41
34,927
27/03/2017
55.64
56.25
55.54
55.93
8,663,611
55.94
37,734
24/03/2017
55.29
56.64
55.12
56.36
14,438,573
56.23
66,061

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 June 2017 02:49:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170621.1 - EUROWEB1 - 2017-06-23 03:49:27 - 2017-06-23 02:49:27 - 1000 - Website: OKAY