Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

96.55 +0.83 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 162.54 162.70 161.23 161.68 2,836,918 -0.79(-0.49%)
Dec 30, 2021 163.27 165.03 162.19 162.48 2,749,088 -1.25(-0.76%)
Dec 29, 2021 162.07 164.72 161.61 163.73 3,948,624 +2.29(+1.42%)
Dec 28, 2021 162.78 163.21 161.32 161.44 2,740,673 -1.12(-0.69%)
Dec 27, 2021 161.53 162.67 160.53 162.56 3,885,653 +1.85(+1.15%)
Dec 23, 2021 161.27 162.16 160.49 160.71 3,996,623 +0.22(+0.14%)
Dec 22, 2021 162.23 163.94 159.18 160.49 5,988,872 -1.16(-0.71%)
Dec 21, 2021 161.70 166.06 159.78 161.64 14,289,254 +9.36(+6.15%)
Dec 20, 2021 154.57 154.82 150.82 152.28 8,640,943 -4.25(-2.71%)
Dec 17, 2021 156.79 157.99 155.74 156.53 7,958,271 -1.32(-0.84%)
Dec 16, 2021 157.83 160.97 157.66 157.85 7,356,958 -1.14(-0.72%)
Dec 15, 2021 160.06 160.71 156.98 158.99 7,364,118 -1.46(-0.91%)
Dec 14, 2021 161.31 162.08 159.29 160.45 5,033,001 -1.40(-0.86%)
Dec 13, 2021 163.76 164.32 160.31 161.84 6,152,395 -2.15(-1.31%)
Dec 10, 2021 163.46 165.14 162.32 164.00 4,939,002 +0.93(+0.57%)
Dec 09, 2021 164.22 166.04 162.96 163.07 5,331,346 -2.08(-1.26%)
Dec 08, 2021 166.09 166.65 164.76 165.15 5,787,682 -1.01(-0.61%)
Dec 07, 2021 165.99 168.16 165.30 166.16 6,083,052 +2.31(+1.41%)
Dec 06, 2021 165.72 166.09 163.03 163.85 5,807,326 -1.29(-0.78%)
Dec 03, 2021 165.51 166.92 161.77 165.14 5,029,027 +0.53(+0.32%)
Dec 02, 2021 161.98 165.14 161.71 164.62 4,547,480 +3.20(+1.98%)
Dec 01, 2021 165.48 167.88 161.40 161.42 6,834,747 -2.46(-1.50%)
Nov 30, 2021 163.44 166.12 162.22 163.88 11,394,753 -0.61(-0.37%)
Nov 29, 2021 164.45 165.73 163.87 164.49 5,626,952 +1.79(+1.10%)
Nov 26, 2021 162.74 164.31 162.23 162.70 4,906,543 -3.88(-2.33%)
Nov 24, 2021 163.15 166.97 162.36 166.58 4,789,577 -0.12(-0.07%)
Nov 23, 2021 167.57 167.94 165.01 166.70 5,475,536 -2.02(-1.20%)
Nov 22, 2021 169.44 172.12 168.71 168.72 6,142,297 -0.62(-0.37%)
Nov 19, 2021 166.70 171.59 165.13 169.34 6,347,531 +3.42(+2.06%)
Nov 18, 2021 166.87 166.07 164.96 165.92 4,176,575 -0.38(-0.23%)
Nov 17, 2021 166.16 167.27 164.86 166.30 4,063,584 -0.09(-0.05%)
Nov 16, 2021 163.89 168.47 163.89 166.39 4,513,133 +2.89(+1.77%)
Nov 15, 2021 164.32 164.96 163.18 163.50 3,982,921 -0.23(-0.14%)
Nov 12, 2021 162.19 164.30 162.10 163.73 5,300,807 +2.05(+1.27%)
Nov 11, 2021 164.23 164.23 161.35 161.68 5,157,643 -1.25(-0.77%)
Nov 10, 2021 165.81 162.93 8,452,347 -5.38(-3.20%)
Nov 09, 2021 165.82 168.42 165.53 168.31 4,483,210 +1.91(+1.15%)
Nov 08, 2021 170.76 170.94 164.96 166.41 8,569,803 -5.48(-3.19%)
Nov 05, 2021 170.16 173.43 169.94 171.89 6,085,171 +2.00(+1.18%)
Nov 04, 2021 166.75 170.07 166.55 169.88 5,638,355 +2.85(+1.70%)
Nov 03, 2021 163.65 167.38 163.31 167.04 7,442,531 +4.52(+2.78%)
Nov 02, 2021 161.48 162.83 160.85 162.51 5,202,612 +1.45(+0.90%)
Nov 01, 2021 162.49 162.57 160.63 161.06 3,727,934 -0.93(-0.57%)
Oct 29, 2021 157.90 162.32 157.84 161.99 6,961,138 +2.74(+1.72%)
Oct 28, 2021 157.85 159.39 157.79 159.25 3,886,625 +2.04(+1.30%)
Oct 27, 2021 158.47 158.86 156.54 157.21 4,299,826 -1.40(-0.88%)
Oct 26, 2021 159.60 158.60 4,866,862 -0.42(-0.26%)
Oct 25, 2021 158.06 159.51 157.51 159.02 4,005,003 +0.72(+0.45%)
Oct 22, 2021 157.14 159.41 157.14 158.30 5,497,194 +1.26(+0.80%)
Oct 21, 2021 153.43 157.20 153.27 157.04 6,322,182 +3.61(+2.35%)
Oct 20, 2021 153.48 153.77 152.34 153.43 4,633,572 +0.61(+0.40%)
Oct 19, 2021 154.62 154.86 151.83 152.82 6,399,884 -1.56(-1.01%)
Oct 18, 2021 152.33 154.42 151.01 154.38 5,954,061 +1.38(+0.90%)
Oct 15, 2021 152.80 153.31 151.60 153.00 5,713,764 +0.84(+0.55%)
Oct 14, 2021 153.17 153.43 151.30 152.16 6,222,531 +0.81(+0.54%)
Oct 13, 2021 149.43 151.71 148.32 151.35 8,733,691 +2.86(+1.92%)
Oct 12, 2021 147.59 148.73 146.51 148.49 7,649,908 +2.97(+2.04%)
Oct 11, 2021 147.18 148.72 145.30 145.52 5,730,152 -2.13(-1.44%)
Oct 08, 2021 147.40 148.03 145.90 147.65 6,543,008 +0.61(+0.41%)
Oct 07, 2021 145.54 148.79 145.50 147.04 8,218,168 +2.95(+2.05%)
Oct 06, 2021 143.31 144.73 142.84 144.09 7,859,390 -0.64(-0.44%)
Oct 05, 2021 143.31 146.22 143.14 144.73 11,237,054 +2.25(+1.58%)
Oct 04, 2021 142.40 142.94 141.14 142.48 8,210,660 +0.08(+0.05%)
Oct 01, 2021 140.62 143.31 139.80 142.40 8,377,697 +1.77(+1.26%)
Sep 30, 2021 141.26 142.81 139.84 140.63 10,471,812 -0.77(-0.54%)
Sep 29, 2021 141.09 143.25 141.07 141.40 8,046,015 +0.70(+0.50%)
Sep 28, 2021 142.67 142.86 140.41 140.70 11,038,922 -2.65(-1.85%)
Sep 27, 2021 144.77 144.92 142.62 143.35 11,848,836 -1.50(-1.04%)
Sep 24, 2021 146.26 147.04 143.31 144.85 27,796,614 -9.67(-6.26%)
Sep 23, 2021 153.68 155.21 153.26 154.53 12,280,022 +2.07(+1.36%)
Sep 22, 2021 151.82 153.00 150.67 152.45 7,058,016 +2.34(+1.56%)
Sep 21, 2021 150.18 151.18 148.72 150.11 6,049,398 +0.75(+0.50%)
Sep 20, 2021 148.86 150.35 147.50 149.36 7,273,971 -2.10(-1.39%)
Sep 17, 2021 152.96 155.90 151.12 151.47 8,476,349 -1.14(-0.75%)
Sep 16, 2021 152.60 153.97 152.22 152.61 5,252,363 -0.30(-0.20%)
Sep 15, 2021 152.51 153.31 150.74 152.91 7,095,046 -0.82(-0.54%)
Sep 14, 2021 154.13 154.34 152.09 153.73 5,496,988 -0.74(-0.48%)
Sep 13, 2021 156.44 157.76 153.31 154.47 9,101,521 -3.94(-2.49%)
Sep 10, 2021 159.05 160.41 158.26 158.41 4,399,627 +0.24(+0.15%)
Sep 09, 2021 160.03 160.89 158.03 158.17 8,689,966 +2.55(+1.64%)
Sep 08, 2021 156.87 156.96 154.69 155.62 6,804,575 -1.87(-1.19%)
Sep 07, 2021 158.51 158.61 156.78 157.49 5,833,863 -0.63(-0.40%)
Sep 03, 2021 158.03 158.97 157.08 158.12 4,393,889 -0.37(-0.23%)
Sep 02, 2021 160.01 160.19 157.63 158.49 4,784,319 -0.86(-0.54%)
Sep 01, 2021 159.70 161.34 158.88 159.35 4,860,388 -0.17(-0.11%)
Aug 31, 2021 162.24 162.37 159.00 159.52 7,792,250 -3.19(-1.96%)
Aug 30, 2021 162.57 163.07 161.29 162.71 3,651,738 +0.44(+0.27%)
Aug 27, 2021 161.97 162.75 161.01 162.27 3,111,038 +0.91(+0.56%)
Aug 26, 2021 163.74 163.88 160.74 161.37 4,209,212 -2.82(-1.72%)
Aug 25, 2021 164.34 165.01 163.89 164.19 3,107,024 -0.14(-0.08%)
Aug 24, 2021 163.96 165.19 163.27 164.32 3,240,426 +0.25(+0.15%)
Aug 23, 2021 163.81 165.21 163.55 164.07 3,927,143 +1.87(+1.15%)
Aug 20, 2021 160.74 162.42 159.92 162.21 4,178,274 +2.13(+1.33%)
Aug 19, 2021 161.41 161.97 158.90 160.08 7,588,987 -3.11(-1.91%)
Aug 18, 2021 164.10 166.08 163.05 163.19 5,675,698 -1.79(-1.08%)
Aug 17, 2021 165.83 165.99 163.75 164.98 3,725,933 -1.64(-0.99%)
Aug 16, 2021 165.02 166.65 164.01 166.62 3,651,834 +0.65(+0.39%)
Aug 13, 2021 164.78 166.01 163.16 165.98 3,068,283 +1.02(+0.62%)
Aug 12, 2021 165.20 165.62 163.84 164.96 4,135,165 -0.61(-0.37%)
Aug 11, 2021 166.28 167.46 165.25 165.57 4,218,114 -0.97(-0.58%)
Aug 10, 2021 165.85 168.17 165.73 166.54 3,875,316 +0.48(+0.29%)
Aug 09, 2021 166.76 167.30 165.91 166.06 3,737,102 -1.00(-0.60%)
Aug 06, 2021 168.56 168.58 166.95 167.05 4,229,396 -1.02(-0.60%)
Aug 05, 2021 165.71 168.21 165.48 168.07 3,954,363 +1.88(+1.13%)
Aug 04, 2021 165.66 166.61 165.27 166.19 4,805,413 +0.66(+0.40%)
Aug 03, 2021 163.59 165.79 162.88 165.53 5,913,799 +2.40(+1.47%)
Aug 02, 2021 163.44 164.32 162.44 163.13 5,721,794 +1.20(+0.74%)
Jul 30, 2021 161.05 162.28 160.81 161.94 5,549,164 +0.50(+0.31%)
Jul 29, 2021 160.38 161.47 159.89 161.43 3,729,184 +1.48(+0.92%)
Jul 28, 2021 159.02 160.38 158.62 159.96 4,242,531 +0.86(+0.54%)
Jul 27, 2021 159.34 160.10 157.17 159.09 4,508,028 -0.50(-0.32%)
Jul 26, 2021 160.20 160.99 158.37 159.60 3,991,486 -1.23(-0.76%)
Jul 23, 2021 158.88 160.91 158.28 160.82 4,362,877 +2.59(+1.64%)
Jul 22, 2021 155.75 158.30 155.58 158.23 5,017,284 +2.51(+1.61%)
Jul 21, 2021 155.16 156.05 154.69 155.72 5,578,835 +1.30(+0.84%)
Jul 20, 2021 152.03 155.06 151.37 154.43 4,788,358 +1.81(+1.18%)
Jul 19, 2021 152.55 153.54 151.39 152.62 7,630,656 -1.91(-1.24%)
Jul 16, 2021 156.24 156.32 154.33 154.53 6,830,978 -1.78(-1.14%)
Jul 15, 2021 155.51 156.80 155.06 156.31 6,653,947 +0.15(+0.09%)
Jul 14, 2021 156.48 157.32 155.97 156.16 5,097,332 -0.05(-0.03%)
Jul 13, 2021 155.98 156.91 155.65 156.21 5,945,547 -0.22(-0.14%)
Jul 12, 2021 156.26 157.02 155.36 156.44 5,163,335 +0.79(+0.51%)
Jul 09, 2021 156.31 156.57 155.17 155.64 5,176,147 +0.36(+0.23%)
Jul 08, 2021 152.46 155.47 152.12 155.29 6,290,584 +0.46(+0.29%)
Jul 07, 2021 154.83 156.13 153.01 154.83 5,594,325 +0.05(+0.03%)
Jul 06, 2021 154.60 155.10 152.61 154.78 6,899,953 +0.36(+0.23%)
Jul 02, 2021 152.95 154.65 152.40 154.43 6,617,603 +1.68(+1.10%)
Jul 01, 2021 148.94 152.95 148.77 152.74 9,320,523 +3.39(+2.27%)
Jun 30, 2021 149.64 150.17 148.41 149.35 10,633,003 -1.41(-0.94%)
Jun 29, 2021 148.16 151.20 147.82 150.76 10,628,375 +3.47(+2.36%)
Jun 28, 2021 148.80 148.92 146.47 147.29 13,583,389 -1.92(-1.29%)
Jun 25, 2021 147.34 149.45 145.47 149.21 47,878,500 +20.06(+15.53%)
Jun 24, 2021 129.44 130.33 128.48 129.16 11,384,265 +0.48(+0.38%)
Jun 23, 2021 128.39 129.25 127.81 128.67 4,721,652 +0.60(+0.47%)
Jun 22, 2021 126.48 128.28 125.80 128.07 6,250,831 +2.32(+1.84%)
Jun 21, 2021 124.94 126.41 124.42 125.75 6,504,231 +1.61(+1.30%)
Jun 18, 2021 122.47 124.74 122.47 124.14 10,121,876 -0.49(-0.40%)
Jun 17, 2021 125.12 125.56 123.61 124.63 8,862,633 -1.43(-1.13%)
Jun 16, 2021 125.97 126.81 125.29 126.06 8,187,328 +0.11(+0.08%)
Jun 15, 2021 127.16 127.37 125.51 125.95 5,345,726 -1.03(-0.81%)
Jun 14, 2021 127.32 127.66 125.80 126.99 5,940,912 -0.56(-0.44%)
Jun 11, 2021 127.12 127.60 126.19 127.55 5,600,894 +0.93(+0.73%)
Jun 10, 2021 127.12 128.16 125.86 126.62 6,810,255 -0.83(-0.65%)
Jun 09, 2021 129.17 130.41 127.08 127.45 6,670,163 -1.46(-1.13%)
Jun 08, 2021 130.21 130.24 128.00 128.91 5,083,953 -0.58(-0.45%)
Jun 07, 2021 129.54 130.71 129.00 129.49 3,894,660 +0.20(+0.16%)
Jun 04, 2021 130.03 130.45 127.88 129.29 5,396,634 -0.42(-0.32%)
Jun 03, 2021 128.77 130.21 128.10 129.71 5,200,473 +0.00(+0.00%)
Jun 02, 2021 130.11 130.98 129.09 129.71 5,406,019 -0.33(-0.25%)
Jun 01, 2021 133.26 133.46 129.75 130.03 5,769,327 -1.88(-1.43%)
May 28, 2021 131.71 132.78 131.56 131.92 4,297,625 +0.17(+0.13%)
May 27, 2021 132.71 133.44 131.67 131.75 13,358,820 -0.32(-0.24%)
May 26, 2021 130.44 133.06 130.25 132.07 7,028,643 +2.48(+1.91%)
May 25, 2021 130.19 130.41 129.14 129.59 5,063,811 +0.25(+0.19%)
May 24, 2021 128.41 129.62 128.13 129.34 4,470,698 +1.35(+1.06%)
May 21, 2021 129.12 129.44 127.75 127.99 6,198,058 -0.59(-0.46%)
May 20, 2021 129.07 129.48 127.53 128.58 5,114,658 +0.30(+0.23%)
May 19, 2021 128.78 129.25 127.31 128.28 5,784,926 -2.51(-1.92%)
May 18, 2021 131.63 132.63 130.68 130.79 5,878,357 -0.82(-0.62%)
May 17, 2021 131.53 132.24 130.73 131.61 4,077,835 +0.46(+0.35%)
May 14, 2021 129.61 131.87 129.33 131.14 4,527,388 +2.24(+1.74%)
May 13, 2021 128.99 130.27 127.82 128.90 6,513,954 +0.21(+0.16%)
May 12, 2021 130.65 132.00 128.67 128.69 6,078,887 -3.60(-2.72%)
May 11, 2021 133.51 133.51 130.25 132.29 8,407,942 +0.69(+0.53%)
May 10, 2021 133.14 134.01 131.57 131.60 5,875,999 -1.36(-1.02%)
May 07, 2021 130.25 134.45 129.97 132.96 10,952,442 +4.17(+3.24%)
May 06, 2021 127.93 129.13 127.29 128.79 5,390,431 +1.23(+0.97%)
May 05, 2021 128.18 129.49 127.43 127.55 6,466,308 +0.64(+0.50%)
May 04, 2021 127.57 127.92 125.89 126.92 6,352,991 -1.43(-1.11%)
May 03, 2021 128.67 129.72 127.92 128.34 5,237,022 +0.40(+0.31%)
Apr 30, 2021 127.78 129.16 127.40 127.95 5,849,824 -0.62(-0.48%)
Apr 29, 2021 127.13 129.40 126.61 128.57 6,853,391 +2.46(+1.95%)
Apr 28, 2021 127.60 127.67 125.75 126.11 8,494,765 -1.35(-1.06%)
Apr 27, 2021 127.35 128.11 126.78 127.46 6,055,704 +0.49(+0.39%)
Apr 26, 2021 125.89 127.06 124.77 126.97 8,517,625 +1.36(+1.08%)
Apr 23, 2021 124.39 126.05 123.94 125.61 7,762,900 +0.98(+0.78%)
Apr 22, 2021 125.31 125.78 123.47 124.63 6,677,397 -0.70(-0.55%)
Apr 21, 2021 123.10 125.74 122.88 125.33 7,369,500 +2.69(+2.20%)
Apr 20, 2021 124.62 125.33 121.27 122.63 13,751,757 -5.27(-4.12%)
Apr 19, 2021 129.57 129.65 127.50 127.90 5,817,565 -1.68(-1.30%)
Apr 16, 2021 129.97 130.02 129.02 129.58 7,102,543 +0.62(+0.48%)
Apr 15, 2021 128.32 129.35 128.01 128.96 6,514,230 +1.36(+1.07%)
Apr 14, 2021 128.84 129.45 127.18 127.60 7,621,383 -1.23(-0.96%)
Apr 13, 2021 130.82 131.20 128.70 128.84 9,084,224 -2.99(-2.27%)
Apr 12, 2021 130.00 132.08 129.49 131.83 5,843,651 +1.15(+0.88%)
Apr 09, 2021 129.22 130.73 128.80 130.68 6,277,796 +1.71(+1.32%)
Apr 08, 2021 132.44 132.47 128.70 128.97 9,066,881 -2.76(-2.09%)
Apr 07, 2021 132.16 133.37 131.56 131.73 6,887,531 -0.60(-0.45%)
Apr 06, 2021 130.67 132.86 130.18 132.33 4,840,012 +1.97(+1.51%)
Apr 05, 2021 128.41 130.90 128.41 130.36 5,709,806 +2.50(+1.95%)
Apr 01, 2021 129.95 129.95 127.55 127.86 5,929,324 -0.35(-0.27%)
Mar 31, 2021 128.40 129.45 127.27 128.21 7,129,881 -0.06(-0.05%)
Mar 30, 2021 127.69 128.65 126.60 128.27 6,246,520 -0.52(-0.40%)
Mar 29, 2021 128.26 129.19 126.06 128.79 7,414,173 +0.48(+0.38%)
Mar 26, 2021 126.97 128.49 125.20 128.31 10,375,824 +4.20(+3.38%)
Mar 25, 2021 122.58 124.83 121.02 124.11 19,146,962 -4.36(-3.39%)
Mar 24, 2021 131.64 133.06 128.20 128.47 8,446,243 -3.82(-2.89%)
Mar 23, 2021 133.61 135.69 131.74 132.29 5,784,897 -1.11(-0.83%)
Mar 22, 2021 132.78 133.92 131.24 133.40 7,811,137 +0.75(+0.57%)
Mar 19, 2021 134.56 137.83 130.74 132.65 25,892,192 -5.48(-3.97%)
Mar 18, 2021 139.28 141.50 137.53 138.13 10,600,739 -1.59(-1.14%)
Mar 17, 2021 138.16 141.00 138.16 139.72 5,315,283 +0.16(+0.12%)
Mar 16, 2021 140.74 141.00 138.77 139.56 5,822,702 -0.28(-0.20%)
Mar 15, 2021 135.75 139.89 135.72 139.84 5,613,060 +4.33(+3.20%)
Mar 12, 2021 135.07 135.95 133.72 135.50 4,294,341 -0.71(-0.52%)
Mar 11, 2021 134.28 137.19 133.68 136.22 5,903,996 +3.47(+2.62%)
Mar 10, 2021 131.94 133.33 131.31 132.74 4,683,543 +1.58(+1.21%)
Mar 09, 2021 130.74 133.14 130.68 131.16 6,194,939 +1.34(+1.03%)
Mar 08, 2021 128.93 130.85 127.71 129.82 5,164,301 +1.17(+0.91%)
Mar 05, 2021 128.84 128.97 124.64 128.65 6,174,561 +1.26(+0.99%)
Mar 04, 2021 129.28 130.37 125.59 127.39 7,429,556 -2.14(-1.65%)
Mar 03, 2021 132.26 132.57 129.43 129.53 5,065,800 -2.66(-2.01%)
Mar 02, 2021 132.72 133.39 130.83 132.19 5,485,885 -0.61(-0.46%)
Mar 01, 2021 130.86 134.25 130.73 132.80 5,915,848 +2.77(+2.13%)
Feb 26, 2021 131.11 132.03 128.66 130.03 6,892,962 -0.47(-0.36%)
Feb 25, 2021 132.49 134.01 129.53 130.50 5,888,375 -0.11(-0.08%)
Feb 24, 2021 130.04 130.91 128.97 130.61 6,602,295 -0.46(-0.35%)
Feb 23, 2021 130.68 131.74 126.69 131.07 10,760,016 -0.52(-0.40%)
Feb 22, 2021 136.28 137.16 131.19 131.59 9,331,266 -5.15(-3.77%)
Feb 19, 2021 140.02 140.09 136.24 136.74 7,774,943 -2.96(-2.12%)
Feb 18, 2021 137.66 139.99 135.96 139.70 4,660,102 +1.06(+0.76%)
Feb 17, 2021 136.05 139.19 135.00 138.64 6,686,222 +2.19(+1.61%)
Feb 16, 2021 137.55 138.04 135.79 136.44 5,060,871 -0.39(-0.29%)
Feb 12, 2021 137.79 138.12 136.14 136.84 3,777,326 -1.37(-0.99%)
Feb 11, 2021 137.68 138.98 137.12 138.20 3,975,101 +1.04(+0.76%)
Feb 10, 2021 137.15 137.30 135.66 137.16 4,284,634 +0.64(+0.47%)
Feb 09, 2021 138.26 138.86 136.43 136.52 3,567,531 -1.56(-1.13%)
Feb 08, 2021 139.75 140.46 137.49 138.08 6,547,138 -1.64(-1.17%)
Feb 05, 2021 136.09 140.16 136.04 139.72 6,388,915 +4.31(+3.19%)
Feb 04, 2021 134.36 135.81 133.75 135.40 4,702,629 +1.93(+1.44%)
Feb 03, 2021 134.51 134.85 132.88 133.48 4,858,693 -0.93(-0.69%)
Feb 02, 2021 131.97 134.66 131.67 134.40 7,407,457 +3.74(+2.86%)
Feb 01, 2021 130.34 130.99 128.34 130.66 4,534,759 +2.04(+1.59%)
Jan 29, 2021 128.57 130.00 127.24 128.62 7,442,691 -1.09(-0.84%)
Jan 28, 2021 127.25 131.30 126.61 129.71 6,485,123 +3.56(+2.82%)
Jan 27, 2021 127.11 127.92 125.43 126.15 8,114,664 -3.93(-3.02%)
Jan 26, 2021 132.64 132.72 129.70 130.08 5,512,817 -2.36(-1.78%)
Jan 25, 2021 133.82 134.01 129.73 132.44 6,229,349 -1.73(-1.29%)
Jan 22, 2021 135.84 136.60 134.13 134.17 4,310,653 -2.18(-1.60%)
Jan 21, 2021 137.12 138.46 135.88 136.34 4,166,085 -1.15(-0.83%)
Jan 20, 2021 135.16 137.89 134.81 137.49 4,832,630 +3.40(+2.53%)
Jan 19, 2021 135.75 135.97 133.26 134.09 6,787,973 -1.40(-1.03%)
Jan 15, 2021 135.34 137.09 134.68 135.49 6,659,889 -0.56(-0.41%)
Jan 14, 2021 138.32 139.51 135.69 136.05 4,260,839 -1.68(-1.22%)
Jan 13, 2021 139.45 139.74 137.13 137.72 3,457,902 -1.94(-1.39%)
Jan 12, 2021 141.05 141.39 139.01 139.66 3,820,321 -1.93(-1.36%)
Jan 11, 2021 140.57 141.63 139.42 141.58 4,416,131 +0.67(+0.48%)
Jan 08, 2021 140.14 141.36 139.51 140.91 4,103,243 +1.35(+0.97%)
Jan 07, 2021 137.88 140.23 137.68 139.56 5,459,176 +2.50(+1.83%)
Jan 06, 2021 136.00 138.23 134.34 137.06 6,306,325 +1.08(+0.79%)
Jan 05, 2021 133.45 136.39 133.45 135.98 4,321,983 +1.09(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.