$ 52.92 <%= Resources.Global.txtUp %>
Updated 14/01/2017
Change % 0.99% Stock price increasing
Change 0.52 Stock price increasing
Volume 6,694,367
High $ 52.93
Low $ 52.23
Open $ 52.59
ISIN
Prev close $ 52.40
# 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
 
  52.92 -0.9% Stock price decreasing 3.9% Stock price increasing 2.5% Stock price increasing -8.6% Stock price decreasing -8.1% Stock price decreasing

History: Nike Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/01/2017
52.59
52.93
52.23
52.92
6,691,968
52.64
28,157
12/01/2017
52.51
52.69
52.16
52.40
7,368,654
52.40
31,469
11/01/2017
53.12
53.29
52.66
52.69
8,208,307
52.87
36,151
10/01/2017
53.55
53.73
53.11
53.11
8,041,852
53.38
34,608
09/01/2017
53.96
53.99
53.22
53.38
8,835,265
53.53
40,534
06/01/2017
53.09
54.09
52.98
53.91
12,532,449
53.75
59,189
05/01/2017
52.92
53.10
52.44
53.06
8,682,193
52.77
41,516
04/01/2017
52.23
53.34
52.09
53.07
13,759,473
52.89
56,210
03/01/2017
51.99
52.50
51.77
51.98
13,295,607
52.04
53,444
30/12/2016
51.10
51.33
50.70
50.83
7,384,258
50.88
27,324
29/12/2016
51.00
51.24
50.88
51.06
4,680,840
51.04
20,088
28/12/2016
51.31
51.50
50.87
51.02
6,318,040
51.10
27,891
27/12/2016
51.80
52.25
51.20
51.29
8,175,000
51.61
35,032
23/12/2016
51.99
52.35
51.67
51.91
9,360,816
51.94
38,797
22/12/2016
52.80
53.00
52.03
52.14
11,798,871
52.28
49,658
21/12/2016
52.90
53.35
51.55
52.30
23,236,380
52.17
79,555
20/12/2016
51.06
51.99
50.75
51.79
15,984,083
52.00
53,289
19/12/2016
50.91
51.36
50.48
50.85
9,451,738
50.86
41,405
16/12/2016
51.60
51.64
50.67
50.92
13,984,850
51.06
36,569
15/12/2016
52.00
52.04
51.09
51.29
9,567,532
51.39
42,417
14/12/2016
52.24
52.34
51.59
51.79
8,012,783
51.94
38,877
13/12/2016
51.83
53.22
51.83
52.30
11,442,327
52.63
47,858
12/12/2016
51.50
51.90
50.94
51.54
11,459,541
51.31
44,757
09/12/2016
51.76
51.97
51.50
51.72
5,869,828
51.67
26,574
08/12/2016
52.15
52.47
51.45
51.55
9,260,850
51.70
40,858
07/12/2016
50.79
52.25
50.60
52.10
10,412,638
51.65
42,210
06/12/2016
50.83
51.10
50.26
50.57
12,496,332
50.49
48,647
05/12/2016
50.80
52.27
50.70
51.85
12,031,170
51.89
46,955
02/12/2016
50.26
50.68
50.10
50.46
6,933,279
50.40
29,116
01/12/2016
50.11
51.25
50.06
50.65
7,610,063
50.76
37,653
30/11/2016
50.52
50.81
50.07
50.07
8,198,418
50.36
28,258
29/11/2016
51.20
51.37
50.57
50.63
6,065,682
50.84
25,960
28/11/2016
51.44
51.44
50.61
51.01
8,602,118
50.95
39,406
25/11/2016
51.68
51.74
51.35
51.52
2,736,767
51.54
11,451
23/11/2016
51.71
51.85
51.20
51.34
4,148,968
51.42
19,183
22/11/2016
51.47
51.75
51.05
51.71
5,228,142
51.54
24,774
21/11/2016
51.00
51.42
50.95
51.28
5,357,204
51.20
24,042
18/11/2016
51.39
51.89
50.96
51.10
7,461,602
51.33
31,732
17/11/2016
50.94
51.67
50.72
51.59
7,671,568
51.37
36,113
16/11/2016
50.00
50.80
49.95
50.68
6,760,291
50.56
35,052
15/11/2016
50.46
50.64
49.75
50.13
9,299,754
50.14
40,471
14/11/2016
51.18
51.19
50.21
50.21
8,063,943
50.59
39,744
11/11/2016
50.22
50.85
50.18
50.77
6,300,607
50.62
32,682
10/11/2016
51.29
51.37
50.33
50.39
12,316,075
50.76
61,133
09/11/2016
50.07
51.27
49.80
51.12
9,058,575
50.67
48,562
08/11/2016
51.10
51.49
50.95
51.08
8,111,362
51.16
38,617
07/11/2016
50.48
50.93
50.28
50.91
8,358,692
50.72
40,377
04/11/2016
49.80
50.45
49.76
49.96
9,925,196
50.10
46,413
03/11/2016
49.98
50.00
49.31
49.73
7,678,690
49.62
36,912
02/11/2016
49.24
50.27
49.01
49.72
10,775,938
49.80
54,639
01/11/2016
50.50
50.51
49.14
49.62
14,100,431
49.75
63,338
31/10/2016
50.88
51.15
50.00
50.18
17,931,262
50.38
70,972
28/10/2016
52.12
52.50
51.79
52.02
9,096,719
52.15
42,121
27/10/2016
52.34
52.34
51.69
51.89
7,939,188
51.96
39,688
26/10/2016
50.95
52.27
50.90
51.97
12,401,117
51.92
51,143
25/10/2016
50.97
51.44
50.71
51.05
14,975,302
51.04
63,678
24/10/2016
52.16
52.29
51.83
51.87
7,578,184
52.00
34,291
21/10/2016
51.74
51.87
51.25
51.77
9,161,003
51.62
31,727
20/10/2016
51.77
52.36
51.69
51.89
6,590,489
51.94
32,359
19/10/2016
51.34
51.84
51.14
51.80
6,998,963
51.69
29,169
18/10/2016
51.30
51.66
51.19
51.22
6,805,166
51.38
29,990
17/10/2016
51.65
51.75
50.96
51.03
7,904,002
51.24
32,057

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.
 
16 January 2017 10:51:26
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB7 - 2017-01-16 11:51:26 - 2017-01-16 10:51:26 - 1000 - Website: OKAY