Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	NKE	94.59	95.4174	93.91	94.12	0.18	6,115,422	46,338	94.13	94.50
2024-04-25	Z	NKE	94.00	94.7891	92.44	93.94	-0.67	5,316,984	48,270	93.80	95.78
2024-04-24	Z	NKE	94.10	95.1909	94.10	94.64	0.625	6,492,763	45,176	94.49	95.60
2024-04-23	Z	NKE	94.37	94.72	93.91	94.02	-0.19	6,581,798	46,417	93.39	94.50
2024-04-22	Z	NKE	94.63	95.06	93.85	94.19	-0.33	8,641,846	56,594	93.48	94.20
2024-04-19	Z	NKE	95.42	96.22	94.49	94.53	-1.20	11,241,402	57,024	94.35	94.50
2024-04-18	Z	NKE	95.16	95.88	94.53	95.74	0.89	10,062,375	64,052	95.09	95.74
2024-04-17	Z	NKE	94.61	95.07	93.66	94.84	1.45	10,180,895	66,326	94.73	94.93
2024-04-16	Z	NKE	93.04	94.19	91.65	93.39	0.28	10,387,896	66,692	93.32	93.60
2024-04-15	Z	NKE	93.43	93.92	92.54	93.11	1.11	11,597,328	74,672	92.62	94.25
2024-04-12	Z	NKE	92.01	92.87	91.12	92.00	0.015	10,905,546	66,952	91.85	92.45
2024-04-11	Z	NKE	91.23	92.41	90.83	92.00	3.00	15,328,694	87,683	87.99	92.18
2024-04-10	Z	NKE	89.90	90.10	88.77	89.00	-2.02	7,932,391	65,345	88.93	89.00
2024-04-09	Z	NKE	90.00	91.16	89.87	91.00	0.98	7,193,926	56,738	90.26	91.25
2024-04-08	Z	NKE	89.11	90.26	88.80	90.00	1.1727	8,452,141	63,448	90.01	90.15
2024-04-05	Z	NKE	89.15	90.25	88.80	88.84	-0.23	9,712,366	65,035	88.88	89.00
2024-04-04	Z	NKE	90.95	91.05	88.89	89.07	-1.26	12,105,366	82,131	89.03	89.90
2024-04-03	Z	NKE	91.01	91.44	90.28	90.33	-0.615	8,868,140	66,025	90.34	91.13
2024-04-02	Z	NKE	91.76	91.90	90.635	90.95	-1.60	11,106,290	74,377	90.91	91.70
2024-04-01	Z	NKE	93.81	93.92	91.691	92.56	-1.46	10,356,387	80,328	92.33	92.97
2024-03-29	Z	NKE	94.37	94.8142	93.43	93.98	-0.15	0	0	93.82	94.00
2024-03-28	Z	NKE	94.37	94.8142	93.43	93.98	-0.15	11,330,824	59,318	93.82	94.00
2024-03-27	Z	NKE	93.27	94.15	92.32	94.13	1.57	11,093,654	70,628	94.00	94.21
2024-03-26	Z	NKE	93.74	93.86	92.41	92.58	-1.144	10,809,303	73,794	92.69	92.74
2024-03-25	Z	NKE	94.07	95.52	92.77	93.75	-0.08	14,546,585	87,475	93.50	101.65
2024-03-22	Z	NKE	93.845	95.17	91.72	93.86	-7.06	41,825,369	211,568	93.85	93.95
2024-03-21	Z	NKE	100.44	101.92	99.76	100.82	0.5599	17,036,758	92,222	95.00	95.40
2024-03-20	Z	NKE	99.45	100.44	99.03	100.27	0.30	7,766,218	47,964	100.30	100.80
2024-03-19	Z	NKE	98.50	100.04	98.44	99.96	1.2058	6,168,631	46,855	99.51	100.08
2024-03-18	Z	NKE	98.98	99.655	98.5203	98.74	-0.90	7,206,019	53,269	98.77	99.72
2024-03-15	Z	NKE	100.30	101.16	99.34	99.64	-0.60	15,207,383	55,028	99.58	100.40
2024-03-14	Z	NKE	102.20	102.49	100.091	100.26	-1.10	8,350,705	50,523	100.00	100.50
2024-03-13	Z	NKE	100.61	102.00	100.3301	101.36	1.18	7,325,967	47,614	101.55	101.95
2024-03-12	Z	NKE	100.79	101.365	99.65	100.18	-0.92	7,040,871	46,701	100.02	100.80
2024-03-11	Z	NKE	99.90	101.76	99.44	101.08	1.91	8,537,313	60,004	101.15	101.42
2024-03-08	Z	NKE	98.49	99.315	98.02	99.16	0.99	9,042,797	48,422	98.35	99.16
2024-03-07	Z	NKE	97.99	98.40	97.68	98.19	0.55	8,133,680	52,624	98.01	98.46
2024-03-06	Z	NKE	100.00	100.10	97.06	97.63	-0.66	10,043,654	66,594	97.26	108.60
2024-03-05	Z	NKE	99.00	99.17	98.00	98.31	-1.22	8,668,459	62,541	90.00	99.10
2024-03-04	Z	NKE	101.65	101.77	99.01	99.54	-2.35	11,049,893	85,765	99.35	99.50
2024-03-01	Z	NKE	103.94	103.94	101.835	101.885	-2.045	7,349,267	53,757	97.00	103.50
2024-02-29	Z	NKE	104.98	105.57	103.68	103.93	-0.50	10,811,617	51,122	103.88	104.24
2024-02-28	Z	NKE	104.10	105.44	103.70	104.35	-0.80	4,219,167	38,966	104.00	104.60
2024-02-27	Z	NKE	104.83	105.245	103.99	105.15	0.605	5,317,305	47,370	105.00	105.57
2024-02-26	Z	NKE	105.31	106.10	103.76	104.54	-1.12	5,830,849	45,352	104.40	110.00
2024-02-23	Z	NKE	105.26	106.62	105.19	105.63	0.55	6,947,105	46,816	105.23	105.63
2024-02-22	Z	NKE	105.80	106.01	104.08	105.08	-0.20	6,704,852	50,422	104.55	105.42
2024-02-21	Z	NKE	103.35	105.52	102.93	105.27	2.00	8,891,326	60,701	100.30	105.50
2024-02-20	Z	NKE	103.13	103.84	102.17	103.30	-0.16	8,759,440	55,727	103.01	103.60
2024-02-19	Z	NKE	104.63	104.70	101.65	103.51	-2.54	0	0	99.95	104.00
2024-02-16	Z	NKE	104.63	104.70	101.65	103.51	-2.54	14,589,748	78,644	99.95	104.00
2024-02-15	Z	NKE	107.02	107.34	105.83	106.05	-0.30	7,201,189	50,083	106.00	106.20
2024-02-14	Z	NKE	104.82	106.42	104.46	106.33	1.355	5,742,881	42,370	105.00	106.50
2024-02-13	Z	NKE	104.99	105.80	104.245	105.00	-2.17	6,178,896	49,766	104.70	105.70
2024-02-12	Z	NKE	104.74	107.43	104.645	107.18	2.70	7,501,512	49,893	106.00	107.03
2024-02-09	Z	NKE	103.80	104.94	103.33	104.50	0.72	5,448,933	40,444	104.30	104.49
2024-02-08	Z	NKE	104.43	104.96	103.045	103.77	-0.01	6,329,620	48,476	103.75	104.50
2024-02-07	Z	NKE	102.39	104.34	102.35	103.79	1.18	9,447,566	54,275	103.25	103.60
2024-02-06	Z	NKE	99.50	102.63	99.13	102.61	2.925	11,372,074	62,232	102.15	102.30
2024-02-05	Z	NKE	100.50	100.59	99.0531	99.68	-1.01	10,097,371	69,479	99.70	99.78
2024-02-02	Z	NKE	100.88	101.4099	99.43	100.71	-1.055	8,966,469	62,878	99.00	101.00
2024-02-01	Z	NKE	101.90	102.2494	100.61	101.76	0.245	7,665,760	55,497	101.54	102.50
2024-01-31	Z	NKE	104.09	104.30	101.12	101.53	-2.66	11,547,420	69,448	101.61	101.72
2024-01-30	Z	NKE	103.34	104.31	103.13	104.18	0.295	7,542,220	46,389	103.08	103.98