Nike Inc Historical Data - 1NKE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Nike Inc (1NKE)
Nike Inc (1NKE) Historical

Nike Inc (1NKE)

75.10

0.42

(0.56%)

Closed 01 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.02	5.6555993247	71.08	76	69.18	1127	72.67200142	DE
4	2.48	3.41503717984	72.62	76	68.31	942	70.70335346	DE
12	4.81	6.84307867406	70.29	78	68.31	930	72.79763314	DE
26	6.09	8.82480799884	69.01	81.2	63.7	896	73.54432288	DE
52	-20.18	-21.1796809404	95.28	99.57	63.7	833	73.77951056	DE
156	-24.6	-24.6740220662	99.7	112.48	63.7	735	74.90856322	DE
260	-24.6	-24.6740220662	99.7	112.48	63.7	735	74.90856322	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738342500	75.1	0.56	0.75	75.99	76	75.04	1065
1738256100	74.54	1.52	2.08	73.6	74.57	73.37	1458
1738169700	73.02	0.77	1.07	71.69	73.02	71.47	1082
1738083300	72.25	0.58	0.81	72.08	72.43	71.95	1643
1737996900	71.67	1.38	1.96	69.82	71.73	69.18	764
1737737700	70.29	0.15	0.21	71.08	71.34	70	689
1737651300	70.14	-1.11	-1.56	71.25	71.25	69.65	614
1737564900	71.25	1.91	2.75	70.48	71.25	70.2	2642
1737478500	69.34	0.21	0.30	70	70.47	68.5	1368
1737392100	69.13	-0.1	-0.14	68.31	69.61	68.31	298
1737132900	69.23	0.62	0.90	69.04	70	68.87	398
1737046500	68.61	-0.73	-1.05	69.34	69.48	68.6	1322
1736960100	69.34	0.33	0.48	69.06	69.65	69.06	643
1736873700	69.01	-1.32	-1.88	70.64	70.88	68.88	818
1736787300	70.33	0.23	0.33	70.1	70.46	69.35	1565
1736528100	70.1	0.43	0.62	69.44	70.68	69	1097
1736441700	69.67	0.32	0.46	71.64	71.64	69.39	658
1736355300	69.35	-1.2	-1.70	70.09	70.43	69.35	383
1736268900	70.55	0.31	0.44	69.4	70.67	69.39	1451
1736182500	70.24	-0.86	-1.21	71.57	71.57	69.96	910
1735923300	71.1	-1.84	-2.52	72.62	72.62	71.08	728
1735836900	72.94	0.8	1.11	72.92	73.89	72.9	737
1735577700	72.14	-1.22	-1.66	73.7	73.7	71.76	568
1735318500	73.36	-0.57	-0.77	74.32	74.32	73.16	643
1734972900	73.93	1.01	1.39	74.01	74.95	73.31	445
1734713700	72.92	-0.98	-1.33	74.22	75	68.42	2171
1734627300	73.9	-1.18	-1.57	74.16	74.81	73.87	2343
1734540900	75.08	0.4	0.54	74.7	75.48	74	1921
1734454500	74.68	0.27	0.36	73.55	74.74	73.46	986
1734368100	74.41	0.87	1.18	73.56	75.3	73.43	730
1734108900	73.54	-1.42	-1.89	76.6	76.6	73.54	723
1734022500	74.96	0.09	0.12	74.89	75.85	74.7	2147
1733936100	74.87	0.57	0.77	73.22	74.87	72.79	1259
1733849700	74.3	0.11	0.15	74.14	74.3	73.5	1576
1733763300	74.19	-2.33	-3.04	75	75.6	74.19	1713
1733504100	76.52	2.21	2.97	74.78	76.69	74.58	1509
1733417700	74.31	0.06	0.08	74.25	74.52	74	440
1733331300	74.25	-0.2	-0.27	75.47	76.07	73.43	2277
1733244900	74.45	0.16	0.22	75.24	75.36	73.96	473
1733158500	74.29	0.29	0.39	75.59	75.59	73.79	515
1732899300	74	-0.6	-0.80	74.51	78	72.35	300
1732812900	74.6	-0.11	-0.15	77.08	77.08	74.32	948
1732726500	74.71	-0.02	-0.03	76.83	76.83	73.76	550
1732640100	74.73	-0.9	-1.19	77.75	77.75	74.32	864
1732553700	75.63	1.55	2.09	77.17	77.17	73.01	1336
1732294500	74.08	3.15	4.44	71.67	74.15	71.67	891
1732208100	70.93	1.47	2.12	70.05	70.93	69.37	971
1732121700	69.46	-0.8	-1.14	70.32	70.32	69.39	454
1732035300	70.26	-0.11	-0.16	71.1	71.16	69.6	312
1731948900	70.37	-2.35	-3.23	72.75	73.3	70.3	396
1731689700	72.72	0.41	0.57	72.6	72.91	72.27	254
1731603300	72.31	-0.19	-0.26	72.5	73.03	72.31	310
1731516900	72.5	0.79	1.10	72.7	72.7	72.24	676
1731430500	71.71	-0.21	-0.29	71.73	72.13	71.7	170
1731344100	71.92	1.06	1.50	71.76	72.48	71.76	180
1731084900	70.86	0.27	0.38	70.29	71.18	70	516
1730998500	70.59	-0.65	-0.91	70.56	71	70	706
1730912100	71.24	0.22	0.31	72.99	73.27	70.65	351
1730825700	71.02	-0.76	-1.06	71.33	71.33	70.92	101
1730739300	71.78	0.23	0.32	72.3	72.3	71.78	263
1730480100	71.55	1.65	2.36	70.87	71.57	70.87	178

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions