$ 54.95
Updated 18/08/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $ 0
ISIN
Prev close $ 0
# 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
 
  54.95 -6.8% Stock price decreasing -4.9% Stock price decreasing 6.1% Stock price increasing -3.2% Stock price decreasing -6.7% Stock price decreasing

History: Nike Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
21/07/2017
59.00
60.00
59.00
59.95
2,840,378
 
0
20/07/2017
59.11
59.59
58.80
59.10
3,187,625
 
0
19/07/2017
57.60
57.87
57.41
57.77
1,186,770
 
0
18/07/2017
57.74
58.08
57.47
57.65
1,390,963
 
0
17/07/2017
58.00
58.35
57.76
57.79
2,340,835
 
0
14/07/2017
57.95
58.21
57.65
58.00
1,965,756
 
0
13/07/2017
58.22
58.57
57.93
57.94
2,306,425
 
0
12/07/2017
58.30
58.73
58.13
58.22
2,664,552
 
0
11/07/2017
58.54
58.93
58.04
58.18
1,687,976
 
0
10/07/2017
57.89
58.81
57.69
58.73
2,347,178
 
0
07/07/2017
57.41
58.08
57.04
57.98
1,989,674
 
0
06/07/2017
57.45
57.72
57.00
57.16
2,711,507
 
0
05/07/2017
58.16
58.29
57.51
57.56
4,666,010
 
0
03/07/2017
58.36
59.00
58.33
58.65
2,630,615
 
0
30/06/2017
56.60
59.71
56.50
59.00
46,532,599
58.19
164,463
29/06/2017
53.33
53.63
52.99
53.17
14,801,866
53.82
51,251
28/06/2017
53.17
53.61
52.96
53.36
7,527,220
53.35
31,565
27/06/2017
53.19
53.26
52.64
52.95
7,873,136
52.90
35,372
26/06/2017
52.95
53.57
52.67
53.28
7,966,219
53.30
35,053
23/06/2017
52.15
52.92
51.67
52.85
8,522,404
52.54
35,253
22/06/2017
52.60
52.62
52.09
52.40
10,660,744
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

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.
 
19 August 2017 04:44:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB1 - 2017-08-19 05:44:23 - 2017-08-19 04:44:23 - 1000 - Website: OKAY