NKE

NIKE

$82.16 0.48 (0.58%)
17:51 EDT NKE Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.80 (0.97%)
P/E:       76.07
Market Cap:       105.39B
EPS:       1.08
Volume:       5.88M
Day's Range:       82.09 - 83.17
52wk Range:       66.53 - 90.00
Previous Close:       82.16
Historical Data for NKE
Date Open High Low Volume Close Change %
05/24/19 82.20 83.17 82.09 5,878,000 82.16 -0.48   -0.58%
05/23/19 82.50 83.06 81.99 9,460,155 82.64 -0.56   -0.67%
05/22/19 82.99 83.34 82.76 5,237,411 83.20 -0.44   -0.53%
05/21/19 83.36 83.80 82.51 5,762,585 83.64 0.79   0.95%
05/20/19 83.80 83.80 82.74 7,182,180 82.85 -1.72   -2.03%
05/17/19 83.51 85.51 83.50 5,068,300 84.57 0.29   0.34%
05/16/19 84.51 85.40 84.20 6,745,317 84.28 0.27   0.32%
05/15/19 83.17 84.49 82.94 4,862,203 84.01 0.34   0.41%
05/14/19 82.78 84.00 82.06 6,672,357 83.67 1.14   1.38%
05/13/19 81.65 82.63 81.32 6,445,267 82.53 -1.42   -1.69%
05/10/19 82.78 84.27 82.19 5,450,500 83.95 0.97   1.17%
05/09/19 82.21 83.01 81.54 6,336,507 82.98 0.21   0.25%
05/08/19 82.43 83.99 82.14 9,501,099 82.77 0.23   0.28%
05/07/19 83.02 83.63 81.83 9,811,216 82.54 -1.03   -1.23%
05/06/19 83.77 83.87 82.86 12,836,048 83.57 -2.13   -2.49%
05/03/19 85.90 86.30 85.70 6,798,200 85.70 0.43   0.50%
05/02/19 86.21 86.28 84.99 6,813,690 85.27 -0.63   -0.73%
05/01/19 87.73 87.95 85.87 6,524,216 85.90 -1.93   -2.20%
04/30/19 88.29 88.40 87.26 7,614,084 87.83 -0.43   -0.49%
04/29/19 88.18 88.50 88.13 5,008,403 88.26 -0.05   -0.06%
04/26/19 87.95 88.94 87.33 6,219,500 88.31 0.75   0.86%
04/25/19 88.40 88.54 87.49 7,069,666 87.56 -0.83   -0.94%
04/24/19 87.67 88.82 87.43 8,062,116 88.39 0.96   1.10%
04/23/19 87.57 87.67 87.01 7,513,748 87.43 0.07   0.08%
04/22/19 88.35 88.64 87.30 5,390,208 87.36 -1.84   -2.06%
04/18/19 88.76 90.00 88.70 7,016,500 89.20 0.47   0.53%
04/17/19 87.95 88.97 87.45 5,586,235 88.73 0.93   1.06%
04/16/19 87.00 87.95 87.00 4,652,727 87.80 0.97   1.12%
04/15/19 86.89 87.24 86.44 5,035,053 86.83 0.59   0.68%
04/12/19 85.30 86.49 85.29 6,037,000 86.24 1.24   1.46%
04/11/19 84.90 85.05 84.28 3,347,524 85.00 0.12   0.14%
04/10/19 84.64 85.01 84.56 3,918,380 84.88 0.60   0.71%
04/09/19 84.22 84.60 83.97 3,803,927 84.28 -0.45   -0.53%
04/08/19 85.01 85.29 84.57 4,705,679 84.73 -0.67   -0.78%
04/05/19 86.00 86.16 85.05 7,367,300 85.40 0.12   0.14%
04/04/19 84.49 85.38 84.36 3,660,607 85.28 0.81   0.96%
04/03/19 84.90 84.99 84.25 4,080,918 84.47 0.10   0.12%
04/02/19 85.00 85.26 84.16 4,433,849 84.37 -0.86   -1.01%
04/01/19 85.04 85.32 84.70 6,735,602 85.23 1.02   1.21%
03/29/19 84.60 84.85 83.86 6,492,000 84.21 0.17   0.20%
03/28/19 83.93 84.72 83.70 6,032,643 84.04 0.95   1.14%
03/27/19 83.69 83.80 82.04 6,428,968 83.09 -0.29   -0.35%
03/26/19 83.63 84.09 82.91 9,610,944 83.38 0.51   0.62%
03/25/19 81.48 83.22 80.89 15,552,471 82.87 0.68   0.83%
03/22/19 85.20 85.90 82.15 21,659,700 82.19 -5.82   -6.61%
03/21/19 87.24 88.12 86.83 10,317,818 88.01 1.32   1.52%
03/20/19 87.50 87.58 86.09 5,988,837 86.69 -1.00   -1.14%
03/19/19 88.22 88.59 87.29 6,641,754 87.69 -0.13   -0.15%
03/18/19 87.30 87.84 87.00 7,711,742 87.82 1.02   1.18%
03/15/19 87.22 87.61 85.96 11,031,300 86.80 -0.07   -0.08%
03/14/19 86.15 86.88 85.70 5,905,550 86.87 0.94   1.09%
03/13/19 85.70 86.65 85.60 5,037,779 85.93 0.50   0.59%
03/12/19 85.78 86.08 85.02 4,431,534 85.43 -0.39   -0.45%
03/11/19 85.39 85.94 85.05 3,999,621 85.82 1.02   1.20%
03/08/19 84.58 84.88 84.02 4,669,600 84.80 -0.46   -0.54%
03/07/19 84.97 85.41 84.66 4,321,750 85.26 0.13   0.15%
03/06/19 85.60 85.99 85.04 3,197,995 85.13 -0.31   -0.36%
03/05/19 85.88 86.25 85.44 4,801,942 85.44 -0.20   -0.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!