$ 66.09 <%= Resources.Global.txtUp %>
Updated 20/04/2018
Change % 0.55% Stock price increasing
Change 0.36 Stock price increasing
Volume 2,842,995
High $ 66.11
Low $ 65.46
Open $ 65.76
ISIN
Prev close $ 65.73
# of shares 1,282.69M
Market cap 84,773M USD
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
 
  66.09 -1.7% Stock price decreasing -0.4% Stock price decreasing -1.7% Stock price decreasing 24.6% Stock price increasing 18.3% Stock price increasing

History: Nike Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2018
67.53
67.73
66.17
66.20
1,440,518
66.80
0
17/04/2018
67.37
67.67
67.28
67.51
1,471,532
67.49
0
16/04/2018
67.81
67.98
67.06
67.06
2,042,835
67.26
0
13/04/2018
68.12
68.31
66.99
67.25
1,245,171
67.50
0
12/04/2018
67.07
67.99
67.07
67.77
1,348,255
67.66
0
11/04/2018
66.58
67.19
66.53
66.83
1,369,677
66.85
0
10/04/2018
67.81
67.86
66.49
67.00
2,480,892
67.00
0
09/04/2018
68.39
68.52
67.15
67.18
1,926,141
67.51
0
06/04/2018
68.51
69.31
66.93
67.55
2,292,860
67.93
0
05/04/2018
68.50
69.78
68.42
69.59
2,108,494
69.35
0
04/04/2018
65.97
68.50
65.95
68.42
2,290,409
67.80
0
03/04/2018
64.48
66.72
64.38
66.70
2,077,014
66.10
0
02/04/2018
65.99
66.03
63.21
64.12
3,237,750
64.19
0
29/03/2018
65.70
66.54
65.62
66.44
4,093,093
66.33
0
28/03/2018
66.59
67.15
65.27
65.44
2,144,622
65.74
0
27/03/2018
65.89
67.63
65.47
66.17
2,484,684
66.44
0
26/03/2018
65.01
66.05
65.00
65.90
2,733,594
65.80
0
23/03/2018
67.00
67.22
64.47
64.63
3,582,813
65.36
0
22/03/2018
65.49
66.04
64.23
64.42
2,319,685
64.94
0
21/03/2018
66.73
67.21
66.32
66.35
1,235,301
66.64
0
20/03/2018
65.94
66.87
65.94
66.80
1,967,158
66.60
0
19/03/2018
65.70
66.34
65.20
65.71
2,190,526
65.75
0
16/03/2018
66.31
66.68
65.91
65.91
5,656,533
66.09
0
15/03/2018
66.44
66.60
66.13
66.39
1,063,514
66.39
0
14/03/2018
66.68
66.89
65.67
66.20
1,624,119
66.20
0
13/03/2018
67.34
67.68
66.13
66.17
1,472,600
66.59
0
12/03/2018
66.73
67.61
66.33
66.82
2,406,298
66.81
0
09/03/2018
65.51
66.51
65.36
66.30
1,605,669
66.20
0
08/03/2018
64.56
65.25
64.48
65.11
1,436,503
64.93
0
07/03/2018
64.50
64.79
63.89
64.17
1,581,718
64.25
0
06/03/2018
65.08
65.36
64.64
65.24
1,639,204
65.11
0
05/03/2018
65.46
65.49
64.34
65.05
2,301,998
65.01
0
02/03/2018
65.00
66.09
64.22
65.89
2,189,331
65.35
0
01/03/2018
67.24
67.64
65.69
66.32
1,853,561
66.54
0
28/02/2018
68.10
68.29
67.01
67.03
1,922,722
67.33
0
27/02/2018
70.00
70.25
68.03
68.03
2,059,715
68.57
0
26/02/2018
68.39
69.80
68.39
69.65
1,565,649
69.37
0
23/02/2018
67.39
68.16
66.85
68.16
1,262,056
67.83
0
22/02/2018
67.22
67.48
66.75
67.13
1,797,110
67.10
0
21/02/2018
67.66
68.01
67.03
67.05
1,490,881
67.39
0
20/02/2018
67.64
67.97
67.05
67.49
1,465,645
67.55
0
16/02/2018
67.90
69.00
67.75
68.30
2,340,802
68.40
0
15/02/2018
68.44
68.76
67.26
68.29
2,345,838
68.23
0
14/02/2018
65.72
68.03
65.56
67.96
1,907,075
67.39
0
13/02/2018
65.85
66.23
65.47
65.87
2,319,943
65.90
0
12/02/2018
65.88
66.81
65.71
65.98
1,936,469
66.13
0
09/02/2018
63.73
66.04
62.84
65.49
2,814,306
64.49
0
08/02/2018
65.53
65.70
62.46
62.49
3,620,924
63.40
0
07/02/2018
65.22
66.84
65.11
65.63
2,387,060
65.88
0
06/02/2018
62.26
65.42
62.13
65.22
3,855,602
64.48
0
05/02/2018
66.71
67.20
64.39
64.39
3,156,787
65.48
0
02/02/2018
67.22
67.78
67.00
67.22
2,117,501
67.26
0
01/02/2018
67.67
67.97
66.75
67.65
1,584,609
67.61
0
31/01/2018
67.50
68.82
67.50
68.22
2,578,104
68.28
0
30/01/2018
67.50
68.31
67.17
67.33
1,614,992
67.53
0
29/01/2018
67.78
68.14
67.42
67.58
1,192,668
67.67
0
26/01/2018
68.20
68.62
67.93
68.04
1,546,776
68.11
0
25/01/2018
68.13
68.64
67.45
67.71
1,513,706
67.81
0
24/01/2018
67.34
68.18
67.07
68.00
2,198,468
68.00
0
23/01/2018
66.53
67.32
66.47
67.14
2,100,390
67.07
0
22/01/2018
66.64
66.81
65.76
66.39
2,920,869
66.39
0

Copyright Euroinvestor A/S 2018   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.
 
21 April 2018 03:06:20
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB3 - 2018-04-21 04:06:20 - 2018-04-21 03:06:20 - 1000 - Website: OKAY