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

Nike Inc (NY: NKE )

94.61 +0.59 (+0.63%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 123.46 125.36 123.28 125.01 4,481,794 +1.01(+0.81%)
Apr 27, 2023 122.76 124.31 121.48 124.01 4,310,032 +1.84(+1.50%)
Apr 26, 2023 122.54 123.30 121.63 122.17 4,232,091 -0.81(-0.66%)
Apr 25, 2023 124.83 125.06 122.38 122.98 4,442,254 -2.40(-1.91%)
Apr 24, 2023 123.82 125.42 123.46 125.38 3,842,609 +1.54(+1.24%)
Apr 21, 2023 122.72 123.99 121.95 123.84 3,701,248 +1.06(+0.87%)
Apr 20, 2023 123.12 123.66 122.04 122.77 3,944,842 -1.20(-0.97%)
Apr 19, 2023 124.30 124.38 123.24 123.98 3,595,967 -0.53(-0.43%)
Apr 18, 2023 125.52 125.56 123.33 124.51 3,910,526 +0.02(+0.02%)
Apr 17, 2023 124.33 124.78 123.44 124.49 3,971,375 +0.24(+0.19%)
Apr 14, 2023 125.29 125.77 123.80 124.25 4,894,867 -0.47(-0.38%)
Apr 13, 2023 122.96 124.97 122.78 124.73 5,427,640 +2.73(+2.24%)
Apr 12, 2023 123.08 123.18 121.56 121.99 4,598,152 +0.36(+0.29%)
Apr 11, 2023 120.40 122.41 120.40 121.64 4,531,829 +1.37(+1.14%)
Apr 10, 2023 117.69 120.27 117.53 120.27 3,781,915 +1.67(+1.41%)
Apr 06, 2023 117.90 118.87 116.26 118.60 4,315,092 -0.67(-0.56%)
Apr 05, 2023 121.34 121.67 118.94 119.27 4,390,317 -2.75(-2.26%)
Apr 04, 2023 119.75 122.28 119.72 122.02 5,975,547 +1.99(+1.66%)
Apr 03, 2023 120.85 121.19 119.19 120.03 4,903,313 -0.96(-0.79%)
Mar 31, 2023 119.29 121.06 118.97 120.99 5,736,703 +2.51(+2.12%)
Mar 30, 2023 119.40 119.80 117.73 118.48 4,641,000 -0.39(-0.32%)
Mar 29, 2023 117.04 118.95 116.89 118.87 5,720,391 +2.59(+2.22%)
Mar 28, 2023 116.36 116.84 115.28 116.28 4,520,491 +0.06(+0.05%)
Mar 27, 2023 119.39 119.44 116.03 116.22 6,666,686 -2.86(-2.40%)
Mar 24, 2023 118.61 119.37 117.71 119.08 6,247,552 -0.26(-0.21%)
Mar 23, 2023 118.85 121.61 117.86 119.34 7,729,306 +1.45(+1.23%)
Mar 22, 2023 121.99 123.57 117.72 117.89 17,863,852 -6.03(-4.86%)
Mar 21, 2023 121.84 124.36 121.31 123.92 15,183,361 +4.35(+3.64%)
Mar 20, 2023 119.36 121.03 118.20 119.57 7,693,351 +0.80(+0.67%)
Mar 17, 2023 119.54 120.09 117.07 118.77 13,044,633 -0.26(-0.22%)
Mar 16, 2023 115.29 119.18 115.04 119.03 5,737,232 +2.45(+2.10%)
Mar 15, 2023 114.75 117.03 114.25 116.58 6,688,103 -0.82(-0.70%)
Mar 14, 2023 117.40 117.88 115.65 117.40 6,127,938 +2.11(+1.83%)
Mar 13, 2023 114.26 116.70 114.23 115.29 6,478,049 -0.62(-0.54%)
Mar 10, 2023 117.23 117.39 115.07 115.91 6,061,319 -0.38(-0.32%)
Mar 09, 2023 118.46 120.22 115.97 116.28 5,710,917 -1.96(-1.66%)
Mar 08, 2023 117.66 118.42 117.13 118.25 4,231,087 +0.27(+0.23%)
Mar 07, 2023 118.58 119.39 117.62 117.98 5,418,384 -0.57(-0.48%)
Mar 06, 2023 119.50 120.35 118.34 118.55 5,254,164 -0.76(-0.64%)
Mar 03, 2023 118.51 119.41 117.42 119.31 3,924,692 +1.68(+1.43%)
Mar 02, 2023 115.64 118.01 115.64 117.63 4,555,368 +0.98(+0.84%)
Mar 01, 2023 116.03 117.84 115.91 116.65 4,185,984 -0.21(-0.18%)
Feb 28, 2023 116.81 118.44 115.93 116.86 8,804,097 +0.26(+0.22%)
Feb 27, 2023 117.32 117.87 116.39 116.60 4,309,899 +0.48(+0.42%)
Feb 24, 2023 116.05 116.81 115.43 116.12 4,770,649 -1.89(-1.60%)
Feb 23, 2023 118.80 118.80 116.62 118.01 4,169,336 +0.06(+0.05%)
Feb 22, 2023 119.13 119.42 117.69 117.95 5,103,425 -1.18(-0.99%)
Feb 21, 2023 121.27 121.98 119.01 119.13 5,193,621 -3.68(-3.00%)
Feb 17, 2023 121.70 122.86 121.43 122.81 5,253,826 +0.45(+0.37%)
Feb 16, 2023 123.39 125.14 122.09 122.36 4,799,646 -3.05(-2.43%)
Feb 15, 2023 122.87 125.42 122.87 125.41 5,782,004 +1.26(+1.01%)
Feb 14, 2023 121.93 124.30 121.73 124.15 4,923,600 +1.03(+0.84%)
Feb 13, 2023 120.82 123.67 120.47 123.11 5,783,632 +2.87(+2.39%)
Feb 10, 2023 119.53 120.64 118.58 120.24 5,281,425 +0.05(+0.04%)
Feb 09, 2023 122.68 122.98 119.52 120.19 6,026,006 -0.72(-0.59%)
Feb 08, 2023 121.37 122.08 119.82 120.91 5,974,349 -2.38(-1.93%)
Feb 07, 2023 121.94 123.88 121.24 123.29 5,372,892 -0.39(-0.32%)
Feb 06, 2023 123.48 124.05 122.30 123.68 4,743,813 -1.85(-1.47%)
Feb 03, 2023 124.73 127.31 124.38 125.53 5,011,798 -1.43(-1.12%)
Feb 02, 2023 128.33 129.17 125.78 126.96 5,299,943 -0.43(-0.34%)
Feb 01, 2023 125.82 128.10 124.17 127.39 6,490,347 +2.13(+1.70%)
Jan 31, 2023 124.36 125.77 123.96 125.26 7,814,111 +0.94(+0.76%)
Jan 30, 2023 124.44 125.48 124.15 124.31 6,602,036 -1.14(-0.91%)
Jan 27, 2023 125.00 126.49 124.63 125.45 5,824,845 +0.00(+0.00%)
Jan 26, 2023 126.37 126.89 123.96 125.45 5,934,708 +0.70(+0.56%)
Jan 25, 2023 123.81 124.94 122.80 124.76 6,030,313 -0.01(-0.01%)
Jan 24, 2023 110.53 125.92 110.53 124.77 5,573,156 -1.44(-1.14%)
Jan 23, 2023 124.83 126.65 124.48 126.20 5,673,198 +1.64(+1.32%)
Jan 20, 2023 122.65 124.58 122.02 124.56 5,767,107 +2.06(+1.68%)
Jan 19, 2023 122.76 123.40 121.60 122.50 5,359,796 -1.87(-1.50%)
Jan 18, 2023 125.72 126.49 123.95 124.37 6,940,481 -1.68(-1.33%)
Jan 17, 2023 125.92 126.95 125.75 126.05 6,271,469 -0.70(-0.55%)
Jan 13, 2023 124.60 127.13 124.60 126.75 4,936,877 +0.94(+0.75%)
Jan 12, 2023 126.26 126.37 124.40 125.81 8,504,600 -0.05(-0.04%)
Jan 11, 2023 124.26 126.17 123.96 125.86 7,099,098 +2.07(+1.67%)
Jan 10, 2023 123.17 124.27 123.00 123.79 5,993,845 +0.97(+0.79%)
Jan 09, 2023 122.97 124.55 122.52 122.82 9,551,975 +0.31(+0.26%)
Jan 06, 2023 120.01 123.32 119.79 122.50 10,247,577 +3.85(+3.24%)
Jan 05, 2023 118.32 120.35 118.13 118.66 6,144,544 -0.58(-0.49%)
Jan 04, 2023 118.01 120.24 117.58 119.24 8,690,037 +2.42(+2.07%)
Jan 03, 2023 116.62 117.55 115.53 116.82 8,255,998 +1.71(+1.49%)
Dec 30, 2022 114.66 115.34 113.89 115.11 4,427,657 -0.33(-0.29%)
Dec 29, 2022 114.19 116.14 113.92 115.44 4,662,204 +2.33(+2.06%)
Dec 28, 2022 115.67 116.32 113.08 113.11 5,525,163 -2.54(-2.19%)
Dec 27, 2022 114.57 116.28 113.94 115.65 6,772,746 +1.29(+1.13%)
Dec 23, 2022 114.22 115.26 113.90 114.36 6,725,206 -0.45(-0.39%)
Dec 22, 2022 112.43 114.92 112.20 114.81 17,432,184 +0.91(+0.80%)
Dec 21, 2022 114.86 117.24 113.46 113.90 33,311,020 +12.37(+12.18%)
Dec 20, 2022 101.32 101.72 100.03 101.53 16,883,388 +0.16(+0.15%)
Dec 19, 2022 103.28 103.79 100.78 101.37 10,789,860 -2.85(-2.74%)
Dec 16, 2022 105.13 105.86 103.41 104.23 14,316,702 -2.52(-2.36%)
Dec 15, 2022 107.41 107.84 105.98 106.74 7,634,700 -2.89(-2.64%)
Dec 14, 2022 111.85 112.26 108.44 109.64 7,649,760 -1.38(-1.24%)
Dec 13, 2022 113.73 114.56 109.44 111.01 8,800,104 +0.77(+0.70%)
Dec 12, 2022 108.31 110.34 107.92 110.25 6,529,078 +2.61(+2.42%)
Dec 09, 2022 108.43 109.57 107.48 107.64 5,771,686 -1.91(-1.74%)
Dec 08, 2022 106.83 109.67 106.83 109.55 6,293,392 +2.98(+2.80%)
Dec 07, 2022 105.57 107.34 105.32 106.57 5,846,416 +0.39(+0.37%)
Dec 06, 2022 107.86 108.73 105.01 106.17 7,203,382 -1.66(-1.54%)
Dec 05, 2022 109.21 109.32 107.41 107.84 6,321,942 -2.54(-2.30%)
Dec 02, 2022 106.88 110.88 106.58 110.37 5,989,481 +1.41(+1.29%)
Dec 01, 2022 107.97 109.70 107.44 108.97 7,976,378 +1.39(+1.29%)
Nov 30, 2022 105.02 107.58 103.42 107.58 16,569,581 +3.37(+3.24%)
Nov 29, 2022 103.34 104.75 103.09 104.20 8,659,830 +1.26(+1.23%)
Nov 28, 2022 103.22 104.25 102.63 102.94 7,104,459 -0.98(-0.94%)
Nov 25, 2022 104.40 105.11 103.52 103.92 3,493,513 -0.68(-0.65%)
Nov 23, 2022 103.96 104.92 103.20 104.59 3,949,674 +0.67(+0.64%)
Nov 22, 2022 102.60 104.11 101.84 103.93 5,417,259 +2.10(+2.06%)
Nov 21, 2022 102.59 103.45 101.60 101.83 4,867,427 -1.56(-1.51%)
Nov 18, 2022 105.55 105.64 102.16 103.39 5,607,105 +0.06(+0.06%)
Nov 17, 2022 102.10 103.37 100.94 103.33 5,356,179 +0.13(+0.12%)
Nov 16, 2022 103.22 104.54 102.75 103.20 6,116,206 -1.45(-1.39%)
Nov 15, 2022 105.91 107.20 103.50 104.65 7,383,083 +2.28(+2.22%)
Nov 14, 2022 103.17 104.39 102.31 102.38 7,274,841 -1.67(-1.60%)
Nov 11, 2022 98.38 105.14 98.21 104.04 12,845,212 +6.47(+6.63%)
Nov 10, 2022 94.47 97.76 94.37 97.57 9,543,589 +7.25(+8.02%)
Nov 09, 2022 90.88 92.09 90.18 90.32 6,677,908 -1.62(-1.76%)
Nov 08, 2022 92.62 94.17 91.14 91.94 7,153,503 +0.30(+0.33%)
Nov 07, 2022 94.45 95.00 90.88 91.64 9,272,959 -2.30(-2.45%)
Nov 04, 2022 92.63 96.34 92.14 93.94 12,790,645 +5.29(+5.96%)
Nov 03, 2022 88.23 89.84 87.01 88.66 6,678,675 +0.10(+0.11%)
Nov 02, 2022 91.33 88.45 88.56 7,318,333 -3.40(-3.70%)
Nov 01, 2022 93.84 94.60 91.18 91.96 7,393,248 +1.07(+1.18%)
Oct 31, 2022 91.21 92.08 90.89 90.89 6,555,253 -1.13(-1.23%)
Oct 28, 2022 89.44 92.07 88.72 92.02 6,140,842 +3.23(+3.63%)
Oct 27, 2022 91.09 91.68 88.48 88.79 8,787,589 -1.81(-2.00%)
Oct 26, 2022 89.03 92.53 88.95 90.61 8,825,205 +0.66(+0.73%)
Oct 25, 2022 86.33 90.16 86.19 89.95 8,807,003 +3.64(+4.22%)
Oct 24, 2022 86.10 87.13 84.58 86.31 9,021,086 -0.48(-0.55%)
Oct 21, 2022 85.34 87.07 85.04 86.79 8,137,030 +1.64(+1.92%)
Oct 20, 2022 87.74 88.83 84.93 85.16 13,764,457 -1.71(-1.96%)
Oct 19, 2022 86.56 88.01 86.07 86.86 5,202,012 -1.09(-1.24%)
Oct 18, 2022 90.81 91.12 87.43 87.95 7,508,693 -0.28(-0.32%)
Oct 17, 2022 87.80 88.94 86.99 88.23 8,617,427 +2.37(+2.76%)
Oct 14, 2022 88.76 89.13 85.80 85.86 7,967,551 -1.97(-2.24%)
Oct 13, 2022 84.72 88.08 84.39 87.83 9,520,963 +1.03(+1.19%)
Oct 12, 2022 86.30 87.17 85.63 86.80 8,944,146 +0.51(+0.59%)
Oct 11, 2022 84.38 86.55 84.10 86.29 12,136,236 +1.27(+1.50%)
Oct 10, 2022 86.07 86.09 83.43 85.02 8,147,164 -0.46(-0.54%)
Oct 07, 2022 86.83 87.05 85.02 85.48 8,723,026 -2.95(-3.34%)
Oct 06, 2022 88.74 90.85 88.08 88.43 10,143,286 -0.91(-1.02%)
Oct 05, 2022 85.80 89.93 85.47 89.34 13,130,377 +2.41(+2.78%)
Oct 04, 2022 86.01 87.35 85.43 86.93 15,408,426 +3.18(+3.79%)
Oct 03, 2022 81.53 84.80 80.63 83.75 19,481,050 +2.24(+2.74%)
Sep 30, 2022 81.69 84.54 80.91 81.52 49,123,448 -11.97(-12.81%)
Sep 29, 2022 96.22 96.22 92.66 93.49 19,571,524 -3.30(-3.41%)
Sep 28, 2022 95.24 97.51 94.89 96.80 9,602,293 +2.36(+2.50%)
Sep 27, 2022 95.20 95.85 93.17 94.43 10,085,000 +0.23(+0.24%)
Sep 26, 2022 94.24 95.85 93.86 94.21 8,688,814 -0.94(-0.99%)
Sep 23, 2022 95.05 95.66 93.50 95.15 9,203,959 -1.50(-1.55%)
Sep 22, 2022 97.87 98.28 95.94 96.65 9,826,240 -1.22(-1.24%)
Sep 21, 2022 100.69 101.63 97.85 97.87 6,401,288 -2.58(-2.57%)
Sep 20, 2022 101.82 102.43 99.75 100.44 10,201,918 -4.70(-4.47%)
Sep 19, 2022 101.69 105.30 101.34 105.14 5,257,597 +3.03(+2.97%)
Sep 16, 2022 102.06 103.26 101.26 102.11 8,158,164 -1.35(-1.31%)
Sep 15, 2022 104.10 106.05 102.81 103.47 6,728,287 -1.47(-1.40%)
Sep 14, 2022 104.08 105.28 103.12 104.94 4,990,321 +1.26(+1.21%)
Sep 13, 2022 106.74 106.81 103.41 103.68 6,071,365 -6.53(-5.93%)
Sep 12, 2022 109.23 111.17 109.23 110.21 4,931,500 +1.38(+1.27%)
Sep 09, 2022 107.27 109.54 107.19 108.83 5,276,266 +2.20(+2.06%)
Sep 08, 2022 104.94 106.69 104.03 106.63 5,737,207 +0.24(+0.23%)
Sep 07, 2022 103.05 106.47 102.97 106.39 7,378,550 +3.27(+3.17%)
Sep 06, 2022 103.41 104.36 101.68 103.12 9,338,749 -0.58(-0.56%)
Sep 02, 2022 105.39 106.06 103.02 103.70 7,919,101 -0.44(-0.42%)
Sep 01, 2022 103.46 104.20 101.51 104.14 5,715,895 +0.04(+0.04%)
Aug 31, 2022 105.58 105.62 103.47 104.10 9,086,520 -1.38(-1.31%)
Aug 30, 2022 106.56 107.65 104.76 105.48 5,245,185 -0.02(-0.02%)
Aug 29, 2022 104.45 106.14 104.09 105.50 4,437,200 -0.39(-0.37%)
Aug 26, 2022 110.81 111.22 105.84 105.89 6,343,749 -4.83(-4.36%)
Aug 25, 2022 109.43 110.84 108.93 110.72 5,556,368 +1.77(+1.62%)
Aug 24, 2022 108.23 109.94 107.59 108.95 4,876,377 +0.71(+0.66%)
Aug 23, 2022 108.39 110.34 108.13 108.23 4,914,454 +0.33(+0.31%)
Aug 22, 2022 108.57 109.21 107.41 107.90 5,933,526 -2.76(-2.49%)
Aug 19, 2022 112.95 113.09 110.53 110.66 6,102,625 -2.79(-2.46%)
Aug 18, 2022 113.44 114.10 112.75 113.45 4,856,846 -1.01(-0.88%)
Aug 17, 2022 114.19 115.37 113.84 114.45 5,222,947 -1.00(-0.86%)
Aug 16, 2022 113.38 115.85 113.25 115.45 6,329,259 +1.70(+1.50%)
Aug 15, 2022 112.90 114.00 112.31 113.75 4,375,508 +0.25(+0.22%)
Aug 12, 2022 111.86 113.56 111.26 113.50 4,509,424 +1.93(+1.73%)
Aug 11, 2022 112.34 114.17 111.22 111.58 5,707,282 +0.94(+0.85%)
Aug 10, 2022 110.74 111.31 109.39 110.64 7,107,555 +2.96(+2.75%)
Aug 09, 2022 108.86 109.28 106.42 107.68 7,543,527 -3.80(-3.41%)
Aug 08, 2022 111.48 113.03 110.80 111.48 6,208,968 +0.13(+0.11%)
Aug 05, 2022 110.30 111.78 110.08 111.35 4,256,285 -0.60(-0.53%)
Aug 04, 2022 112.11 112.80 111.31 111.95 4,429,630 +0.20(+0.18%)
Aug 03, 2022 110.91 112.56 110.09 111.75 6,140,577 +2.45(+2.25%)
Aug 02, 2022 111.06 111.27 109.20 109.30 6,477,002 -2.48(-2.21%)
Aug 01, 2022 111.48 112.99 110.75 111.78 4,911,179 -0.61(-0.54%)
Jul 29, 2022 110.27 112.66 109.04 112.38 7,739,511 +2.63(+2.40%)
Jul 28, 2022 107.01 109.92 105.64 109.75 6,926,029 +4.27(+4.05%)
Jul 27, 2022 103.95 105.98 103.41 105.48 7,608,547 +2.60(+2.53%)
Jul 26, 2022 105.11 105.55 102.26 102.88 8,650,128 -3.99(-3.73%)
Jul 25, 2022 107.19 107.19 105.30 106.86 5,188,182 +0.16(+0.15%)
Jul 22, 2022 109.46 109.46 106.35 106.71 6,175,728 -2.44(-2.24%)
Jul 21, 2022 107.93 109.20 107.64 109.15 4,387,424 +0.50(+0.46%)
Jul 20, 2022 106.81 109.16 106.47 108.66 6,017,353 +1.88(+1.76%)
Jul 19, 2022 103.27 107.16 103.10 106.78 9,175,989 +5.13(+5.05%)
Jul 18, 2022 103.84 104.32 101.39 101.64 6,988,939 -0.74(-0.73%)
Jul 15, 2022 102.44 103.28 101.64 102.39 8,039,714 +1.45(+1.43%)
Jul 14, 2022 100.83 101.51 99.60 100.94 7,108,212 -1.85(-1.80%)
Jul 13, 2022 99.69 103.54 99.32 102.79 5,418,367 +1.32(+1.30%)
Jul 12, 2022 102.69 103.52 100.87 101.47 6,151,717 -1.32(-1.29%)
Jul 11, 2022 104.25 104.72 102.55 102.79 5,047,971 -2.76(-2.61%)
Jul 08, 2022 104.22 106.21 104.16 105.55 6,076,067 -0.20(-0.19%)
Jul 07, 2022 103.32 105.89 102.94 105.74 7,806,148 +3.81(+3.74%)
Jul 06, 2022 102.57 103.38 101.16 101.93 6,577,748 -0.09(-0.09%)
Jul 05, 2022 98.23 102.07 97.90 102.02 10,174,973 +3.07(+3.10%)
Jul 01, 2022 99.39 100.23 97.33 98.94 8,123,865 -1.00(-1.00%)
Jun 30, 2022 99.69 101.10 98.55 99.94 9,228,441 -1.03(-1.02%)
Jun 29, 2022 100.71 103.28 99.29 100.97 10,557,392 +0.46(+0.46%)
Jun 28, 2022 105.81 111.53 100.22 100.51 32,066,540 -7.55(-6.99%)
Jun 27, 2022 109.76 110.71 107.41 108.06 12,858,724 -2.36(-2.13%)
Jun 24, 2022 107.50 110.44 107.19 110.42 10,700,158 +4.80(+4.55%)
Jun 23, 2022 102.69 105.71 102.10 105.61 9,101,197 +3.01(+2.94%)
Jun 22, 2022 103.07 104.54 102.30 102.60 10,110,887 -3.68(-3.46%)
Jun 21, 2022 106.06 107.39 105.65 106.28 6,354,342 +1.31(+1.25%)
Jun 17, 2022 103.81 106.15 103.51 104.97 10,488,580 +0.22(+0.21%)
Jun 16, 2022 107.09 107.47 103.38 104.75 7,551,436 -6.18(-5.57%)
Jun 15, 2022 109.68 112.19 108.75 110.93 4,937,297 +2.66(+2.46%)
Jun 14, 2022 107.93 109.42 107.58 108.27 4,650,891 +0.27(+0.25%)
Jun 13, 2022 107.95 109.54 106.82 108.00 6,567,974 -4.19(-3.74%)
Jun 10, 2022 114.50 114.50 111.73 112.19 6,435,298 -3.79(-3.26%)
Jun 09, 2022 118.67 119.33 115.97 115.98 3,981,858 -3.72(-3.10%)
Jun 08, 2022 118.23 121.08 117.79 119.70 4,464,415 +0.71(+0.60%)
Jun 07, 2022 116.04 119.28 115.84 118.98 5,494,942 +1.41(+1.20%)
Jun 06, 2022 118.81 119.44 116.79 117.57 4,053,146 -0.70(-0.60%)
Jun 03, 2022 117.55 119.83 117.35 118.28 5,319,043 -2.11(-1.75%)
Jun 02, 2022 116.58 120.55 116.34 120.39 5,983,961 +4.61(+3.99%)
Jun 01, 2022 116.89 117.79 114.73 115.77 5,708,095 -0.17(-0.14%)
May 31, 2022 114.62 116.85 111.64 115.94 14,120,537 +2.79(+2.47%)
May 27, 2022 111.42 113.17 111.22 113.15 5,169,975 +2.98(+2.70%)
May 26, 2022 107.30 110.72 107.30 110.17 6,683,838 +4.62(+4.38%)
May 25, 2022 100.92 106.22 100.92 105.55 7,338,304 +0.89(+0.85%)
May 24, 2022 104.48 105.34 102.16 104.66 6,174,529 -1.31(-1.23%)
May 23, 2022 104.84 106.08 103.23 105.97 7,315,512 +0.61(+0.58%)
May 20, 2022 106.01 107.00 102.50 105.35 7,804,104 +1.52(+1.47%)
May 19, 2022 106.28 106.44 103.67 103.83 7,894,360 -2.86(-2.68%)
May 18, 2022 109.74 110.58 106.11 106.69 8,390,500 -6.37(-5.63%)
May 17, 2022 112.67 114.23 110.30 113.06 6,188,343 +3.22(+2.93%)
May 16, 2022 110.21 110.66 108.83 109.84 5,865,875 -0.40(-0.36%)
May 13, 2022 107.56 110.34 106.01 110.24 9,860,542 +4.98(+4.74%)
May 12, 2022 102.60 107.19 102.43 105.25 10,502,452 -0.02(-0.02%)
May 11, 2022 107.99 108.43 104.95 105.28 6,776,191 -1.53(-1.43%)
May 10, 2022 110.26 110.66 105.70 106.81 7,716,130 -1.68(-1.55%)
May 09, 2022 110.20 111.62 107.88 108.48 7,730,041 -3.20(-2.87%)
May 06, 2022 110.95 113.06 107.95 111.68 11,519,902 -4.04(-3.49%)
May 05, 2022 121.07 121.69 113.66 115.72 8,620,256 -7.25(-5.89%)
May 04, 2022 119.54 123.11 117.14 122.97 7,096,996 +3.12(+2.60%)
May 03, 2022 121.96 122.68 117.27 119.85 8,406,255 -3.14(-2.55%)
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.