Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	101.17	101.44	100.18	100.28	7,146,485	-0.38(-0.38%)
Aug 30, 2023	100.21	101.36	100.08	100.66	4,888,595	+0.33(+0.32%)
Aug 29, 2023	98.62	100.72	98.32	100.34	8,764,593	+2.11(+2.15%)
Aug 28, 2023	98.19	98.65	97.47	98.23	6,091,916	+0.78(+0.80%)
Aug 25, 2023	97.11	97.70	96.43	97.45	7,414,348	+1.19(+1.24%)
Aug 24, 2023	97.31	97.79	96.19	96.26	10,450,671	-1.10(-1.13%)
Aug 23, 2023	95.61	97.79	95.19	97.36	21,205,108	-2.67(-2.67%)
Aug 22, 2023	99.54	100.93	99.31	100.03	9,958,020	-1.38(-1.36%)
Aug 21, 2023	103.98	104.00	101.19	101.41	6,791,660	-1.92(-1.86%)
Aug 18, 2023	102.37	103.57	102.31	103.33	5,919,393	-0.24(-0.23%)
Aug 17, 2023	105.92	106.31	103.31	103.57	5,773,658	-1.46(-1.39%)
Aug 16, 2023	104.58	106.85	104.58	105.03	6,037,990	-0.02(-0.02%)
Aug 15, 2023	104.58	105.32	104.11	105.05	6,284,721	-1.08(-1.01%)
Aug 14, 2023	106.40	106.78	105.56	106.12	5,381,096	-0.44(-0.42%)
Aug 11, 2023	107.37	107.99	106.34	106.57	5,177,311	-0.93(-0.86%)
Aug 10, 2023	108.76	110.37	106.99	107.50	7,380,135	-0.65(-0.60%)
Aug 09, 2023	108.25	108.47	106.78	108.15	4,388,071	+0.00(+0.00%)
Aug 08, 2023	108.09	108.34	105.84	108.15	5,935,456	-0.78(-0.72%)
Aug 07, 2023	108.32	109.38	107.65	108.92	4,956,929	+1.65(+1.54%)
Aug 04, 2023	107.18	108.76	106.72	107.28	5,701,663	+0.17(+0.16%)
Aug 03, 2023	105.49	107.55	105.14	107.11	5,157,775	+1.11(+1.05%)
Aug 02, 2023	106.76	106.99	105.94	106.00	6,302,091	-1.86(-1.73%)
Aug 01, 2023	108.45	108.97	107.60	107.86	4,632,351	-0.98(-0.90%)
Jul 31, 2023	107.86	109.29	107.51	108.84	6,499,112	+1.75(+1.63%)
Jul 28, 2023	106.59	107.42	106.11	107.09	6,078,605	+0.94(+0.88%)
Jul 27, 2023	108.28	108.68	105.89	106.15	6,636,943	-1.61(-1.49%)
Jul 26, 2023	106.78	108.05	106.43	107.76	5,221,652	+0.98(+0.92%)
Jul 25, 2023	106.76	107.32	105.88	106.78	7,808,191	-0.46(-0.43%)
Jul 24, 2023	108.86	108.99	106.98	107.24	6,880,883	-0.29(-0.27%)
Jul 21, 2023	106.48	107.75	106.00	107.53	6,726,298	+1.51(+1.42%)
Jul 20, 2023	108.03	108.47	105.97	106.02	6,549,590	-2.32(-2.14%)
Jul 19, 2023	107.55	108.69	107.05	108.33	5,096,937	+0.16(+0.15%)
Jul 18, 2023	107.05	108.79	106.78	108.18	5,799,202	+1.00(+0.93%)
Jul 17, 2023	105.75	107.56	105.26	107.18	6,778,734	+0.75(+0.70%)
Jul 14, 2023	106.42	107.11	105.68	106.43	7,032,572	+0.11(+0.10%)
Jul 13, 2023	107.53	107.59	106.16	106.32	6,787,510	+0.08(+0.07%)
Jul 12, 2023	107.00	107.55	105.71	106.24	8,422,812	+0.36(+0.34%)
Jul 11, 2023	104.16	106.11	104.13	105.88	5,534,759	+1.59(+1.52%)
Jul 10, 2023	103.01	104.81	102.78	104.29	5,505,761	+1.30(+1.26%)
Jul 07, 2023	103.33	103.98	102.57	102.99	7,569,639	-0.63(-0.61%)
Jul 06, 2023	103.81	104.60	102.21	103.62	10,068,256	-1.97(-1.87%)
Jul 05, 2023	107.09	107.37	105.03	105.59	10,555,593	-1.98(-1.84%)
Jul 03, 2023	109.50	109.73	107.57	107.57	5,816,142	-1.24(-1.14%)
Jun 30, 2023	110.02	110.67	108.25	108.82	19,949,960	-2.96(-2.65%)
Jun 29, 2023	112.00	112.66	111.03	111.77	12,538,544	+0.34(+0.30%)
Jun 28, 2023	111.75	112.14	110.54	111.44	6,857,237	-0.57(-0.51%)
Jun 27, 2023	110.95	112.57	110.85	112.01	7,239,868	+1.84(+1.67%)
Jun 26, 2023	108.13	110.63	108.13	110.17	6,984,648	+2.19(+2.03%)
Jun 23, 2023	106.23	108.74	105.79	107.98	14,687,942	-0.93(-0.85%)
Jun 22, 2023	109.26	109.68	108.23	108.91	6,088,922	+0.47(+0.44%)
Jun 21, 2023	107.59	108.81	107.18	108.43	8,497,257	+0.43(+0.40%)
Jun 20, 2023	109.84	111.23	107.43	108.00	10,754,601	-3.99(-3.57%)
Jun 16, 2023	112.39	113.14	111.47	111.99	14,651,783	+1.16(+1.05%)
Jun 15, 2023	110.26	111.23	108.60	110.83	10,520,700	-13.93(-11.17%)
May 08, 2023	125.13	125.56	123.87	124.76	3,958,795	+0.28(+0.23%)
May 05, 2023	123.83	124.91	123.13	124.47	4,970,865	+2.87(+2.36%)
May 04, 2023	122.85	123.09	120.77	121.60	6,281,831	-3.02(-2.42%)
May 03, 2023	123.39	126.23	121.60	124.62	4,637,577	-0.51(-0.41%)
May 02, 2023	125.02	125.45	123.07	125.13	3,896,356	-0.65(-0.52%)
May 01, 2023	124.80	126.53	124.74	125.78	4,182,559	+1.18(+0.95%)
Apr 28, 2023	123.06	124.95	122.87	124.60	4,496,597	+1.00(+0.81%)
Apr 27, 2023	122.36	123.90	121.08	123.60	4,324,267	+1.83(+1.50%)
Apr 26, 2023	122.13	122.89	121.23	121.77	4,246,068	-0.81(-0.66%)
Apr 25, 2023	124.42	124.65	121.98	122.58	4,456,926	-2.39(-1.91%)
Apr 24, 2023	123.41	125.00	123.05	124.97	3,855,300	+1.53(+1.24%)
Apr 21, 2023	122.32	123.58	121.55	123.43	3,713,472	+1.06(+0.87%)
Apr 20, 2023	122.71	123.26	121.64	122.37	3,957,871	-1.20(-0.97%)
Apr 19, 2023	123.89	123.97	122.83	123.57	3,607,843	-0.53(-0.43%)
Apr 18, 2023	125.10	125.15	122.92	124.10	3,923,442	+0.02(+0.02%)
Apr 17, 2023	123.92	124.36	123.04	124.08	3,984,491	+0.24(+0.19%)
Apr 14, 2023	124.88	125.36	123.39	123.84	4,911,033	-0.47(-0.38%)
Apr 13, 2023	122.56	124.55	122.38	124.32	5,445,566	+2.72(+2.24%)
Apr 12, 2023	122.67	122.78	121.16	121.59	4,613,339	+0.35(+0.29%)
Apr 11, 2023	120.00	122.01	120.00	121.24	4,546,797	+1.37(+1.14%)
Apr 10, 2023	117.31	119.87	117.14	119.87	3,794,406	+1.66(+1.41%)
Apr 06, 2023	117.51	118.48	115.88	118.21	4,329,344	-0.67(-0.56%)
Apr 05, 2023	120.94	121.27	118.54	118.88	4,404,817	-2.74(-2.26%)
Apr 04, 2023	119.35	121.87	119.33	121.62	5,995,283	+1.99(+1.66%)
Apr 03, 2023	120.45	120.80	118.80	119.64	4,919,507	-0.95(-0.79%)
Mar 31, 2023	118.90	120.66	118.58	120.59	5,755,650	+2.50(+2.12%)
Mar 30, 2023	119.01	119.41	117.34	118.09	4,656,328	-0.38(-0.32%)
Mar 29, 2023	116.66	118.55	116.51	118.48	5,739,284	+2.58(+2.22%)
Mar 28, 2023	115.98	116.46	114.90	115.90	4,535,421	+0.06(+0.05%)
Mar 27, 2023	119.00	119.05	115.64	115.84	6,688,705	-2.85(-2.40%)
Mar 24, 2023	118.22	118.98	117.32	118.69	6,268,187	-0.26(-0.22%)
Mar 23, 2023	118.46	121.21	117.47	118.95	7,754,834	+1.45(+1.23%)
Mar 22, 2023	121.59	123.17	117.33	117.50	17,922,852	-6.01(-4.86%)
Mar 21, 2023	121.44	123.95	120.91	123.51	15,233,737	+4.34(+3.64%)
Mar 20, 2023	118.97	120.63	117.81	119.17	7,718,761	+0.80(+0.67%)
Mar 17, 2023	119.14	119.69	116.69	118.38	13,087,716	-0.26(-0.22%)
Mar 16, 2023	114.91	118.79	114.66	118.63	5,756,181	+2.44(+2.10%)
Mar 15, 2023	114.38	116.64	113.87	116.19	6,710,192	-0.82(-0.70%)
Mar 14, 2023	117.01	117.49	115.27	117.01	6,148,177	+2.10(+1.83%)
Mar 13, 2023	113.88	116.31	113.85	114.91	6,499,445	-0.62(-0.54%)
Mar 10, 2023	116.84	117.00	114.69	115.53	6,081,338	-0.37(-0.32%)
Mar 09, 2023	118.07	119.82	115.58	115.90	5,729,778	-1.96(-1.66%)
Mar 08, 2023	117.28	118.03	116.75	117.86	4,245,062	+0.27(+0.23%)
Mar 07, 2023	118.19	119.00	117.24	117.59	5,436,280	-0.57(-0.48%)
Mar 06, 2023	119.11	119.95	117.95	118.16	5,271,517	-0.76(-0.64%)
Mar 03, 2023	118.12	119.02	117.03	118.92	3,937,654	+1.67(+1.43%)
Mar 02, 2023	115.26	117.62	115.26	117.25	4,570,413	+0.98(+0.84%)
Mar 01, 2023	115.65	117.45	115.53	116.27	4,199,809	-0.21(-0.18%)
Feb 28, 2023	116.42	118.05	115.55	116.47	8,833,175	+0.25(+0.22%)
Feb 27, 2023	116.93	117.48	116.01	116.22	4,324,133	+0.48(+0.41%)
Feb 24, 2023	115.67	116.42	115.05	115.74	4,786,405	-1.88(-1.60%)
Feb 23, 2023	118.40	118.40	116.24	117.62	4,183,106	+0.06(+0.05%)
Feb 22, 2023	118.74	119.03	117.30	117.56	5,120,280	-1.18(-0.99%)
Feb 21, 2023	120.87	121.58	118.62	118.74	5,210,774	-3.67(-3.00%)
Feb 17, 2023	121.30	122.45	121.03	122.40	5,271,178	+0.45(+0.37%)
Feb 16, 2023	122.98	124.73	121.69	121.95	4,815,498	-3.04(-2.43%)
Feb 15, 2023	122.46	125.01	122.46	124.99	5,801,100	+1.26(+1.01%)
Feb 14, 2023	121.53	123.89	121.33	123.74	4,939,861	+1.03(+0.84%)
Feb 13, 2023	120.42	123.27	120.07	122.71	5,802,734	+2.86(+2.39%)
Feb 10, 2023	119.14	120.24	118.19	119.84	5,298,868	+0.05(+0.04%)
Feb 09, 2023	122.28	122.58	119.13	119.80	6,045,908	-0.72(-0.59%)
Feb 08, 2023	120.97	121.68	119.42	120.51	5,994,081	-2.37(-1.93%)
Feb 07, 2023	121.54	123.47	120.84	122.88	5,390,637	-0.39(-0.32%)
Feb 06, 2023	123.07	123.64	121.89	123.28	4,759,481	-1.84(-1.47%)
Feb 03, 2023	124.32	126.89	123.97	125.12	5,028,351	-1.42(-1.12%)
Feb 02, 2023	127.90	128.75	125.36	126.54	5,317,447	-0.43(-0.34%)
Feb 01, 2023	125.40	127.68	123.76	126.97	6,511,783	+2.13(+1.70%)
Jan 31, 2023	123.95	125.36	123.55	124.84	7,839,919	+0.94(+0.76%)
Jan 30, 2023	124.03	125.07	123.74	123.90	6,623,841	-1.14(-0.91%)
Jan 27, 2023	124.59	126.07	124.22	125.04	5,844,083	+0.00(+0.00%)
Jan 26, 2023	125.95	126.47	123.55	125.04	5,954,309	+0.70(+0.56%)
Jan 25, 2023	123.40	124.53	122.39	124.34	6,050,229	-0.01(-0.01%)
Jan 24, 2023	110.17	125.51	110.17	124.36	5,591,563	-1.43(-1.14%)
Jan 23, 2023	124.42	126.23	124.07	125.79	5,691,935	+1.64(+1.32%)
Jan 20, 2023	122.25	124.17	121.62	124.15	5,786,154	+2.05(+1.68%)
Jan 19, 2023	122.36	122.99	121.20	122.10	5,377,610	-1.86(-1.50%)
Jan 18, 2023	125.31	126.08	123.54	123.96	6,963,403	-1.68(-1.33%)
Jan 17, 2023	125.50	126.53	125.34	125.64	6,292,182	-0.70(-0.55%)
Jan 13, 2023	124.19	126.71	124.19	126.34	4,953,182	+0.94(+0.75%)
Jan 12, 2023	125.84	125.95	123.99	125.39	8,532,688	-0.05(-0.04%)
Jan 11, 2023	123.86	125.75	123.55	125.44	7,122,544	+2.06(+1.67%)
Jan 10, 2023	122.77	123.86	122.59	123.38	6,013,641	+0.97(+0.79%)
Jan 09, 2023	122.56	124.14	122.12	122.41	9,583,522	+0.31(+0.26%)
Jan 06, 2023	119.62	122.91	119.39	122.10	10,281,422	+3.83(+3.24%)
Jan 05, 2023	117.93	119.95	117.74	118.27	6,164,838	-0.58(-0.49%)
Jan 04, 2023	117.62	119.84	117.20	118.84	8,718,738	+2.41(+2.07%)
Jan 03, 2023	116.24	117.16	115.15	116.43	8,283,266	+1.71(+1.49%)
Dec 30, 2022	114.28	114.96	113.51	114.73	4,442,280	-0.33(-0.29%)
Dec 29, 2022	113.81	115.76	113.54	115.06	4,677,602	+2.32(+2.06%)
Dec 28, 2022	115.29	115.93	112.71	112.74	5,543,411	-2.53(-2.19%)
Dec 27, 2022	114.20	115.89	113.56	115.27	6,795,114	+1.28(+1.13%)
Dec 23, 2022	113.84	114.88	113.52	113.98	6,747,417	-0.45(-0.39%)
Dec 22, 2022	112.06	114.54	111.83	114.43	17,489,758	+0.91(+0.80%)
Dec 21, 2022	114.48	116.85	113.09	113.52	33,421,036	+12.33(+12.18%)
Dec 20, 2022	100.99	101.38	99.70	101.20	16,939,148	+0.16(+0.16%)
Dec 19, 2022	102.94	103.45	100.45	101.04	10,825,496	-2.84(-2.74%)
Dec 16, 2022	104.78	105.51	103.07	103.88	14,363,985	-2.51(-2.36%)
Dec 15, 2022	107.06	107.48	105.63	106.39	7,659,916	-2.88(-2.64%)
Dec 14, 2022	111.48	111.89	108.08	109.28	7,675,024	-1.37(-1.24%)
Dec 13, 2022	113.35	114.18	109.08	110.65	8,829,169	+0.77(+0.70%)
Dec 12, 2022	107.95	109.98	107.57	109.88	6,550,641	+2.60(+2.42%)
Dec 09, 2022	108.07	109.21	107.13	107.28	5,790,748	-1.90(-1.74%)
Dec 08, 2022	106.48	109.31	106.48	109.19	6,314,177	+2.97(+2.80%)
Dec 07, 2022	105.23	106.99	104.97	106.22	5,865,725	+0.39(+0.37%)
Dec 06, 2022	107.51	108.37	104.66	105.82	7,227,173	-1.66(-1.54%)
Dec 05, 2022	108.85	108.96	107.06	107.48	6,342,822	-2.53(-2.30%)
Dec 02, 2022	106.53	110.51	106.23	110.01	6,009,263	+1.40(+1.29%)
Dec 01, 2022	107.61	109.34	107.08	108.61	8,002,722	+1.39(+1.29%)
Nov 30, 2022	104.67	107.22	103.08	107.22	16,624,306	+3.36(+3.24%)
Nov 29, 2022	103.00	104.41	102.75	103.86	8,688,432	+1.26(+1.23%)
Nov 28, 2022	102.88	103.91	102.29	102.60	7,127,924	-0.98(-0.94%)
Nov 25, 2022	104.05	104.77	103.18	103.57	3,505,051	-0.67(-0.65%)
Nov 23, 2022	103.61	104.57	102.86	104.25	3,962,719	+0.66(+0.64%)
Nov 22, 2022	102.27	103.77	101.50	103.58	5,435,151	+2.09(+2.06%)
Nov 21, 2022	102.25	103.11	101.27	101.49	4,883,503	-1.55(-1.51%)
Nov 18, 2022	105.21	105.30	101.83	103.05	5,625,624	+0.06(+0.06%)
Nov 17, 2022	101.77	103.03	100.60	102.99	5,373,870	+0.13(+0.12%)
Nov 16, 2022	102.88	104.20	102.41	102.86	6,136,407	-1.45(-1.39%)
Nov 15, 2022	105.56	106.85	103.15	104.31	7,407,468	+2.27(+2.22%)
Nov 14, 2022	102.83	104.04	101.97	102.04	7,298,869	-1.66(-1.60%)
Nov 11, 2022	98.05	104.80	97.89	103.70	12,887,637	+6.45(+6.63%)
Nov 10, 2022	94.16	97.44	94.06	97.25	9,575,110	+7.22(+8.02%)
Nov 09, 2022	90.58	91.79	89.88	90.03	6,699,964	-1.61(-1.76%)
Nov 08, 2022	92.31	93.86	90.84	91.64	7,177,130	+0.30(+0.33%)
Nov 07, 2022	94.14	94.69	90.58	91.34	9,303,586	-2.30(-2.45%)
Nov 04, 2022	92.32	96.02	91.83	93.63	12,832,889	+5.27(+5.96%)
Nov 03, 2022	87.94	89.55	86.72	88.36	6,700,733	+0.10(+0.11%)
Nov 02, 2022	91.03		88.16	88.27	7,342,504	-3.39(-3.70%)
Nov 01, 2022	93.54	94.29	90.88	91.66	7,417,666	+1.07(+1.18%)
Oct 31, 2022	90.91	91.78	90.59	90.59	6,576,904	-1.12(-1.23%)
Oct 28, 2022	89.15	91.77	88.42	91.72	6,161,124	+3.22(+3.63%)
Oct 27, 2022	90.79	91.38	88.19	88.50	8,816,613	-1.81(-2.00%)
Oct 26, 2022	88.74	92.23	88.66	90.31	8,854,352	+0.65(+0.73%)
Oct 25, 2022	86.05	89.86	85.91	89.66	8,836,090	+3.63(+4.22%)
Oct 24, 2022	85.81	86.84	84.30	86.03	9,050,881	-0.48(-0.55%)
Oct 21, 2022	85.06	86.78	84.76	86.51	8,163,905	+1.63(+1.92%)
Oct 20, 2022	87.46	88.54	84.66	84.88	13,809,918	-1.70(-1.96%)
Oct 19, 2022	86.27	87.72	85.78	86.58	5,219,193	-1.08(-1.24%)
Oct 18, 2022	90.52	90.82	87.14	87.66	7,533,493	-0.28(-0.32%)
Oct 17, 2022	87.51	88.65	86.70	87.94	8,645,889	+2.37(+2.76%)
Oct 14, 2022	88.47	88.83	85.52	85.58	7,993,866	-1.96(-2.24%)
Oct 13, 2022	84.44	87.79	84.11	87.54	9,552,409	+1.03(+1.19%)
Oct 12, 2022	86.02	86.88	85.34	86.52	8,973,686	+0.51(+0.59%)
Oct 11, 2022	84.10	86.26	83.82	86.01	12,176,319	+1.27(+1.50%)
Oct 10, 2022	85.78	85.80	83.15	84.74	8,174,072	-0.46(-0.54%)
Oct 07, 2022	86.55	86.76	84.74	85.20	8,751,836	-2.94(-3.34%)
Oct 06, 2022	88.45	90.55	87.79	88.14	10,176,787	-0.91(-1.02%)
Oct 05, 2022	85.52	89.64	85.19	89.05	13,173,743	+2.40(+2.78%)
Oct 04, 2022	85.73	87.06	85.15	86.64	15,459,316	+3.17(+3.79%)
Oct 03, 2022	81.26	84.52	80.37	83.48	19,545,392	+2.23(+2.74%)
Sep 30, 2022	81.42	84.26	80.64	81.25	49,285,692	-11.94(-12.81%)
Sep 29, 2022	95.90	95.90	92.35	93.18	19,636,164	-3.29(-3.41%)
Sep 28, 2022	94.92	97.19	94.58	96.48	9,634,008	+2.36(+2.50%)
Sep 27, 2022	94.88	95.54	92.86	94.12	10,118,308	+0.22(+0.24%)
Sep 26, 2022	93.93	95.53	93.56	93.90	8,717,512	-0.94(-0.99%)
Sep 23, 2022	94.74	95.34	93.19	94.84	9,234,358	-1.50(-1.55%)
Sep 22, 2022	97.54	97.95	95.63	96.33	9,858,694	-1.21(-1.24%)
Sep 21, 2022	100.36	101.30	97.52	97.54	6,422,430	-2.57(-2.57%)
Sep 20, 2022	101.48	102.09	99.42	100.11	10,235,612	-4.68(-4.47%)
Sep 19, 2022	101.36	104.95	101.00	104.80	5,274,962	+3.02(+2.97%)
Sep 16, 2022	101.73	102.92	100.92	101.78	8,185,109	-1.35(-1.31%)
Sep 15, 2022	103.76	105.70	102.47	103.12	6,750,509	-1.47(-1.40%)
Sep 14, 2022	103.74	104.94	102.78	104.59	5,006,803	+1.25(+1.21%)
Sep 13, 2022	106.39	106.46	103.07	103.34	6,091,418	-6.51(-5.93%)
Sep 12, 2022	108.87	110.81	108.87	109.85	4,947,788	+1.38(+1.27%)
Sep 09, 2022	106.92	109.17	106.84	108.47	5,293,692	+2.19(+2.06%)
Sep 08, 2022	104.59	106.34	103.69	106.28	5,756,155	+0.24(+0.23%)
Sep 07, 2022	102.71	106.12	102.64	106.04	7,402,920	+3.25(+3.17%)
Sep 06, 2022	103.07	104.01	101.35	102.78	9,369,593	-0.58(-0.56%)
Sep 02, 2022	105.04	105.72	102.69	103.36	7,945,257	-0.44(-0.42%)

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.

Nike Inc (NY: NKE )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Nike Inc (NY: NKE )

Historical Prices

Sections

Services

The Ridgway Record