NKE
NIKE, Inc.
20:00:03
45.2 $
0.0000 (%0.00)
Previous Close: 44.19
Day Low₺44.24
Day High₺45.705
NKE: NIKE, Inc. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 106.4436
CLOSE 106.4556
Low
LOW 60
High
HIGH 147.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 101.36 | 102.21 | 101.02 | 102.2 |
| 01/03/2020 | 100.59 | 102 | 100.31 | 101.92 |
| 01/06/2020 | 100.95 | 101.84 | 100.87 | 101.83 |
| 01/07/2020 | 101.81 | 102.74 | 100.81 | 101.78 |
| 01/08/2020 | 101.31 | 102.14 | 100.85 | 101.55 |
| 01/09/2020 | 101.94 | 102.41 | 101.39 | 101.48 |
| 01/10/2020 | 101.89 | 101.93 | 100.76 | 100.9 |
| 01/13/2020 | 101 | 102.34 | 100.82 | 102.16 |
| 01/14/2020 | 102.45 | 103.89 | 102.35 | 102.92 |
| 01/15/2020 | 103.25 | 103.7 | 102.48 | 102.79 |
| 01/16/2020 | 102.88 | 103.57 | 102.85 | 103.37 |
| 01/17/2020 | 103.43 | 104.55 | 103.34 | 104.53 |
| 01/21/2020 | 104.25 | 104.69 | 103.81 | 104.58 |
| 01/22/2020 | 105 | 105.62 | 104.42 | 104.49 |
| 01/23/2020 | 104.03 | 104.37 | 102.62 | 103.02 |
| 01/24/2020 | 103.59 | 103.89 | 101.66 | 102.03 |
| 01/27/2020 | 98.21 | 100.71 | 98.01 | 100.24 |
| 01/28/2020 | 100.34 | 101.05 | 99.52 | 100.41 |
| 01/29/2020 | 101.07 | 101.3 | 99.17 | 99.84 |
| 01/30/2020 | 99.02 | 99.75 | 97.37 | 98.19 |
| 01/31/2020 | 98.11 | 98.45 | 95.92 | 96.3 |
| 02/03/2020 | 99 | 100.92 | 98.57 | 99.27 |
| 02/04/2020 | 101.91 | 102.78 | 101.26 | 101.38 |
| 02/05/2020 | 101.76 | 101.97 | 99.53 | 100.54 |
| 02/06/2020 | 100.9 | 101.53 | 100.16 | 100.27 |
| 02/07/2020 | 99.81 | 100.4 | 98.97 | 99.44 |
| 02/10/2020 | 99.22 | 100.51 | 99 | 100.02 |
| 02/11/2020 | 100.07 | 100.35 | 99.44 | 100.02 |
| 02/12/2020 | 100.74 | 103.08 | 100.44 | 103 |
| 02/13/2020 | 102.51 | 103.74 | 101.68 | 103.37 |
| 02/14/2020 | 103.53 | 103.89 | 102.45 | 103.54 |
| 02/18/2020 | 103 | 103.38 | 101.61 | 102 |
| 02/19/2020 | 102.66 | 103.39 | 102.43 | 102.46 |
| 02/20/2020 | 102.46 | 102.63 | 100.55 | 102.53 |
| 02/21/2020 | 102 | 102.08 | 99.63 | 100.25 |
| 02/24/2020 | 95.54 | 97.07 | 95.25 | 95.91 |
| 02/25/2020 | 96.35 | 96.76 | 92.62 | 92.9 |
| 02/26/2020 | 93.08 | 94.65 | 91.99 | 92 |
| 02/27/2020 | 90 | 93.06 | 88.5 | 88.55 |
| 02/28/2020 | 86.03 | 89.47 | 85.15 | 89.38 |
| 03/02/2020 | 89.6 | 93.14 | 87.91 | 92.68 |
| 03/03/2020 | 92.74 | 94.98 | 90.57 | 90.93 |
| 03/04/2020 | 92.08 | 93.82 | 90.84 | 93.79 |
| 03/05/2020 | 91.26 | 91.68 | 89.94 | 90.58 |
| 03/06/2020 | 88.36 | 89.39 | 85.88 | 88.36 |
| 03/09/2020 | 81.89 | 86.74 | 80.92 | 84.11 |
| 03/10/2020 | 86.69 | 88.4 | 82.88 | 88.3 |
| 03/11/2020 | 84 | 84.63 | 82.07 | 84 |
| 03/12/2020 | 78.23 | 78.49 | 73 | 74.2 |
| 03/13/2020 | 78.2 | 78.2 | 71.76 | 75.58 |
| 03/16/2020 | 65.28 | 72.97 | 63.37 | 66.79 |
| 03/17/2020 | 67.51 | 73.33 | 62.4 | 69.84 |
| 03/18/2020 | 64.79 | 68.33 | 60 | 68.04 |
| 03/19/2020 | 67.04 | 72.71 | 64.15 | 70.34 |
| 03/20/2020 | 71.51 | 74.06 | 67.2 | 67.45 |
| 03/23/2020 | 65 | 66.88 | 60.58 | 62.8 |
| 03/24/2020 | 65.7 | 72.66 | 64 | 72.33 |
| 03/25/2020 | 80.11 | 83.49 | 76.2 | 79.01 |
| 03/26/2020 | 80.17 | 86.86 | 80.01 | 84.3 |
| 03/27/2020 | 81.7 | 85.74 | 79.51 | 83.23 |
| 03/30/2020 | 84 | 85.96 | 81.5 | 85.38 |
| 03/31/2020 | 85.13 | 85.73 | 82.4 | 82.74 |
| 04/01/2020 | 79.49 | 81.18 | 78.53 | 79.23 |
| 04/02/2020 | 79 | 81.6 | 77.16 | 80.14 |
| 04/03/2020 | 79.36 | 79.79 | 77.91 | 78.86 |
| 04/06/2020 | 81.91 | 85.04 | 81.21 | 84.63 |
| 04/07/2020 | 88.7 | 88.87 | 84.03 | 84.16 |
| 04/08/2020 | 84.7 | 85.77 | 83.61 | 85.3 |
| 04/09/2020 | 86.69 | 87.39 | 85.16 | 86.79 |
| 04/13/2020 | 85.8 | 85.99 | 84.14 | 84.46 |
| 04/14/2020 | 85.95 | 87.77 | 85.48 | 87.47 |
| 04/15/2020 | 84.87 | 85.88 | 83.71 | 85.04 |
| 04/16/2020 | 85.43 | 86.53 | 84.55 | 86.3 |
| 04/17/2020 | 89 | 90.25 | 88.36 | 89.91 |
| 04/20/2020 | 88.43 | 89.44 | 87.52 | 87.9 |
| 04/21/2020 | 85.99 | 86.9 | 85.09 | 85.2 |
| 04/22/2020 | 86.98 | 89.44 | 86.42 | 88.77 |
| 04/23/2020 | 88.94 | 89.53 | 87.26 | 87.35 |
| 04/24/2020 | 88.89 | 89.12 | 87.65 | 88.37 |
| 04/27/2020 | 88.38 | 89.87 | 87.31 | 89.37 |
| 04/28/2020 | 90.55 | 90.71 | 88.63 | 88.8 |
| 04/29/2020 | 90 | 91.39 | 87.83 | 88.07 |
| 04/30/2020 | 87 | 88 | 86.51 | 87.18 |
| 05/01/2020 | 85.67 | 86.11 | 84.81 | 85.54 |
| 05/04/2020 | 84.68 | 85.8 | 84.31 | 85.75 |
| 05/05/2020 | 86.54 | 88.53 | 86.03 | 87.2 |
| 05/06/2020 | 88.05 | 88.69 | 87.43 | 88.44 |
| 05/07/2020 | 89.4 | 90.24 | 88.38 | 88.56 |
| 05/08/2020 | 90.11 | 90.64 | 89.59 | 90.46 |
| 05/11/2020 | 89.45 | 91.42 | 89.14 | 90.93 |
| 05/12/2020 | 91.53 | 91.67 | 88.15 | 88.26 |
| 05/13/2020 | 87.38 | 87.74 | 85.2 | 86.02 |
| 05/14/2020 | 85 | 86.58 | 84.11 | 86.55 |
| 05/15/2020 | 85.25 | 87.23 | 84.88 | 86.99 |
| 05/18/2020 | 90.49 | 91.6 | 89.88 | 91.04 |
| 05/19/2020 | 90.85 | 93.82 | 90.82 | 91.51 |
| 05/20/2020 | 93.2 | 93.86 | 92.7 | 92.95 |
| 05/21/2020 | 92.88 | 94.38 | 92.37 | 94.26 |
| 05/22/2020 | 94.42 | 94.65 | 93.35 | 93.75 |
| 05/26/2020 | 95.98 | 97.43 | 95.28 | 96.62 |
| 05/27/2020 | 98.12 | 99.99 | 97.62 | 99.87 |
| 05/28/2020 | 100.09 | 100.69 | 98.25 | 98.46 |
| 05/29/2020 | 98.19 | 99.25 | 96.93 | 98.58 |
| 06/01/2020 | 98.4 | 99.78 | 97.89 | 99.54 |
| 06/02/2020 | 99.42 | 100.88 | 98.82 | 100.74 |
| 06/03/2020 | 101.26 | 104.55 | 101.12 | 104.11 |
| 06/04/2020 | 103.66 | 103.9 | 100.47 | 101.28 |
| 06/05/2020 | 104 | 104.69 | 102.13 | 102.71 |
| 06/08/2020 | 103.05 | 104.3 | 102.71 | 104.29 |
| 06/09/2020 | 102.82 | 103.77 | 102.43 | 102.63 |
| 06/10/2020 | 103 | 103.15 | 101.71 | 102.12 |
| 06/11/2020 | 98.38 | 98.99 | 94.88 | 95.17 |
| 06/12/2020 | 97.8 | 97.8 | 94.74 | 96.43 |
| 06/15/2020 | 93.9 | 98.08 | 93.44 | 97.84 |
| 06/16/2020 | 101.25 | 101.34 | 97.72 | 99.04 |
| 06/17/2020 | 99 | 100.24 | 98.89 | 99.21 |
| 06/18/2020 | 98.69 | 99.42 | 97.85 | 98.45 |
| 06/19/2020 | 99.97 | 99.98 | 95.78 | 95.78 |
| 06/22/2020 | 96.85 | 99.54 | 96.02 | 99.51 |
| 06/23/2020 | 101.15 | 102.22 | 100.71 | 101.92 |
| 06/24/2020 | 100.94 | 101.85 | 98.09 | 100.08 |
| 06/25/2020 | 99.23 | 101.68 | 98.8 | 101.4 |
| 06/26/2020 | 98.5 | 98.78 | 93.57 | 93.67 |
| 06/29/2020 | 93.7 | 96 | 93.7 | 95.87 |
| 06/30/2020 | 96 | 98.3 | 95.64 | 98.05 |
| 07/01/2020 | 98.5 | 98.72 | 97.11 | 97.4 |
| 07/02/2020 | 98.78 | 99.66 | 98.02 | 98.43 |
| 07/06/2020 | 99.62 | 100.03 | 99.04 | 99.95 |
| 07/07/2020 | 99.22 | 99.55 | 96.92 | 97.07 |
| 07/08/2020 | 97.5 | 98.98 | 96.96 | 98.84 |
| 07/09/2020 | 98.55 | 98.91 | 96.37 | 96.99 |
| 07/10/2020 | 97 | 98.05 | 95.72 | 97.99 |
| 07/13/2020 | 98.25 | 98.94 | 96.26 | 96.46 |
| 07/14/2020 | 96.33 | 97.25 | 95.51 | 96.76 |
| 07/15/2020 | 98.41 | 99.04 | 97.31 | 98.54 |
| 07/16/2020 | 97.5 | 98.23 | 97.04 | 97.26 |
| 07/17/2020 | 96.95 | 97.23 | 96.04 | 96.28 |
| 07/20/2020 | 95.5 | 96.35 | 95.11 | 95.65 |
| 07/21/2020 | 96.92 | 99 | 96.1 | 98.36 |
| 07/22/2020 | 98.16 | 98.99 | 97.91 | 98.91 |
| 07/23/2020 | 98.35 | 100.18 | 97.72 | 98.3 |
| 07/24/2020 | 98.14 | 99.36 | 97.7 | 98.43 |
| 07/27/2020 | 96.96 | 98.4 | 96.89 | 97.21 |
| 07/28/2020 | 96.95 | 97.47 | 96.16 | 96.27 |
| 07/29/2020 | 96.43 | 97.55 | 96.3 | 96.97 |
| 07/30/2020 | 96.47 | 97.23 | 95.8 | 96.82 |
| 07/31/2020 | 96.89 | 97.65 | 96.3 | 97.61 |
| 08/03/2020 | 98.03 | 99.29 | 97.82 | 98.33 |
| 08/04/2020 | 97.79 | 97.95 | 96.55 | 97.33 |
| 08/05/2020 | 97.12 | 101.25 | 97.08 | 100.94 |
| 08/06/2020 | 100.64 | 101.18 | 100.03 | 100.45 |
| 08/07/2020 | 101 | 101.91 | 99.89 | 101.86 |
| 08/10/2020 | 102.47 | 106.83 | 102.4 | 105.41 |
| 08/11/2020 | 106.85 | 107.33 | 104.86 | 105.12 |
| 08/12/2020 | 105.72 | 105.89 | 103.38 | 105.22 |
| 08/13/2020 | 105.3 | 106.99 | 105.2 | 106.52 |
| 08/14/2020 | 106.12 | 106.78 | 105.46 | 106.43 |
| 08/17/2020 | 106.5 | 106.5 | 105.12 | 105.66 |
| 08/18/2020 | 106.46 | 107 | 105.47 | 106.97 |
| 08/19/2020 | 107.69 | 109.69 | 107.35 | 108.39 |
| 08/20/2020 | 107.56 | 108.74 | 107.35 | 108.01 |
| 08/21/2020 | 108 | 109.77 | 107.75 | 109.75 |
| 08/24/2020 | 110 | 112 | 109.9 | 111.83 |
| 08/25/2020 | 112 | 112.28 | 111.09 | 111.51 |
| 08/26/2020 | 111.92 | 112.09 | 111.29 | 111.53 |
| 08/27/2020 | 111.99 | 112.79 | 110.5 | 110.84 |
| 08/28/2020 | 111.01 | 112.67 | 110.57 | 112.29 |
| 08/31/2020 | 112.14 | 112.52 | 111.14 | 111.89 |
| 09/01/2020 | 112 | 114.9 | 111.83 | 114.84 |
| 09/02/2020 | 115.06 | 117.41 | 114.5 | 116.8 |
| 09/03/2020 | 116.8 | 116.9 | 112 | 112.85 |
| 09/04/2020 | 112.96 | 113.75 | 110.21 | 112.4 |
| 09/08/2020 | 111.29 | 113.84 | 110.54 | 112.72 |
| 09/09/2020 | 113.02 | 116.21 | 112.83 | 114.9 |
| 09/10/2020 | 115.9 | 118.23 | 114 | 114.79 |
| 09/11/2020 | 116.76 | 119.25 | 116.42 | 118 |
| 09/14/2020 | 118.5 | 119.93 | 118.17 | 119.28 |
| 09/15/2020 | 119.7 | 120.48 | 119.18 | 119.27 |
| 09/16/2020 | 118.31 | 119.69 | 118.16 | 118.59 |
| 09/17/2020 | 117.34 | 118.55 | 115.8 | 116.36 |
| 09/18/2020 | 115.43 | 117.91 | 114.49 | 114.66 |
| 09/21/2020 | 112.95 | 114.06 | 111.74 | 113.37 |
| 09/22/2020 | 113.1 | 117.2 | 112.85 | 116.87 |
| 09/23/2020 | 130.22 | 130.38 | 125.26 | 127.11 |
| 09/24/2020 | 126.44 | 127.54 | 123.3 | 124.75 |
| 09/25/2020 | 123.65 | 124.75 | 122.27 | 124.23 |
| 09/28/2020 | 125.16 | 126.19 | 123.89 | 124.32 |
| 09/29/2020 | 124.34 | 127.1 | 123.96 | 126.35 |
| 09/30/2020 | 126.1 | 127.28 | 125.16 | 125.54 |
| 10/01/2020 | 127.73 | 127.73 | 125.31 | 126.64 |
| 10/02/2020 | 124.35 | 126.8 | 123.59 | 126.64 |
| 10/05/2020 | 127.07 | 128.5 | 126.45 | 127.91 |
| 10/06/2020 | 128.84 | 130.44 | 127.27 | 127.65 |
| 10/07/2020 | 128.4 | 130.41 | 128.25 | 130.06 |
| 10/08/2020 | 130.4 | 130.93 | 129.51 | 129.71 |
| 10/09/2020 | 129.99 | 131.19 | 129.33 | 130.98 |
| 10/12/2020 | 131.19 | 131.34 | 129.26 | 129.46 |
| 10/13/2020 | 128.05 | 129.87 | 127.96 | 129.2 |
| 10/14/2020 | 129.53 | 129.6 | 127.01 | 127.66 |
| 10/15/2020 | 126.48 | 129.1 | 126.11 | 129 |
| 10/16/2020 | 129.51 | 130.19 | 127.55 | 128 |
| 10/19/2020 | 129.1 | 129.78 | 127.05 | 127.43 |
| 10/20/2020 | 128 | 129.9 | 127.72 | 128.49 |
| 10/21/2020 | 128.5 | 131.38 | 128.45 | 129.43 |
| 10/22/2020 | 129.6 | 130.26 | 128.86 | 130.02 |
| 10/23/2020 | 130 | 130.6 | 128.65 | 129.99 |
| 10/26/2020 | 129.06 | 129.62 | 126.68 | 128.37 |
| 10/27/2020 | 128.78 | 129.49 | 127.9 | 127.99 |
| 10/28/2020 | 125.28 | 126.4 | 121.04 | 122.08 |
| 10/29/2020 | 122.28 | 124.19 | 121.15 | 122.86 |
| 10/30/2020 | 123.66 | 123.66 | 118.8 | 120.08 |
| 11/02/2020 | 122.37 | 124.1 | 121.1 | 122.39 |
| 11/03/2020 | 124.01 | 125.5 | 123.19 | 124.59 |
| 11/04/2020 | 125.33 | 128.93 | 125.26 | 127.34 |
| 11/05/2020 | 129.19 | 130.41 | 128.46 | 129.7 |
| 11/06/2020 | 129.91 | 129.91 | 128.35 | 128.9 |
| 11/09/2020 | 135.06 | 136.35 | 128.77 | 128.95 |
| 11/10/2020 | 130.05 | 130.12 | 126.25 | 127.71 |
| 11/11/2020 | 128.69 | 129.8 | 127.18 | 127.66 |
| 11/12/2020 | 126.62 | 127.84 | 125.63 | 126.64 |
| 11/13/2020 | 127.91 | 128.6 | 126.83 | 128.28 |
| 11/16/2020 | 129.46 | 130.32 | 127.37 | 130.11 |
| 11/17/2020 | 130.48 | 132.6 | 129.11 | 132.21 |
| 11/18/2020 | 133.07 | 133.98 | 131.53 | 131.63 |
| 11/19/2020 | 131.92 | 132.11 | 129.93 | 131.91 |
| 11/20/2020 | 133.3 | 133.53 | 131.91 | 132.98 |
| 11/23/2020 | 134.38 | 134.89 | 133.09 | 134.13 |
| 11/24/2020 | 135 | 135.99 | 134.21 | 134.7 |
| 11/25/2020 | 134.25 | 135.8 | 133.62 | 135.54 |
| 11/27/2020 | 136 | 136.13 | 133.34 | 134.25 |
| 11/30/2020 | 133.91 | 135.29 | 132.69 | 134.7 |
| 12/01/2020 | 136.44 | 136.5 | 134.75 | 135.44 |
| 12/02/2020 | 135.16 | 136.32 | 134.67 | 135.58 |
| 12/03/2020 | 135.1 | 137.95 | 135 | 136.96 |
| 12/04/2020 | 137.08 | 137.4 | 135.64 | 137.19 |
| 12/07/2020 | 137 | 138.86 | 136.8 | 138.75 |
| 12/08/2020 | 138.24 | 140.44 | 137.65 | 139.12 |
| 12/09/2020 | 140.57 | 140.57 | 138.27 | 138.79 |
| 12/10/2020 | 138.28 | 139.14 | 137.24 | 137.58 |
| 12/11/2020 | 137.39 | 138.14 | 136.23 | 137.41 |
| 12/14/2020 | 138.92 | 139 | 136.2 | 136.28 |
| 12/15/2020 | 137.43 | 139.44 | 137.25 | 139.39 |
| 12/16/2020 | 139.07 | 140.49 | 137.46 | 138.34 |
| 12/17/2020 | 139.92 | 140.74 | 138.75 | 140.5 |
| 12/18/2020 | 141.09 | 141.14 | 137.17 | 137.28 |
| 12/21/2020 | 144.82 | 147.95 | 142.51 | 144.02 |
| 12/22/2020 | 143.05 | 143.47 | 141.09 | 142.45 |
| 12/23/2020 | 142.56 | 143.6 | 141.7 | 141.76 |
| 12/24/2020 | 141.1 | 142.19 | 141.1 | 141.6 |
| 12/28/2020 | 142.54 | 142.92 | 141.04 | 142.43 |
| 12/29/2020 | 142.83 | 143.06 | 140.43 | 141.57 |
| 12/30/2020 | 142.16 | 142.61 | 140.66 | 141.58 |
| 12/31/2020 | 141.7 | 141.79 | 140.37 | 141.47 |