FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
89.50 USD  -0.55 (-0.61%)
Official Closing Price  /  Updated: 5:53 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 75.50 76.34 74.92 75.04 8,726,165 +0.53(+0.71%)
Oct 30, 2018 73.07 74.64 72.81 74.51 9,469,892 +2.32(+3.21%)
Oct 29, 2018 73.26 74.01 71.39 72.19 9,874,199 +0.12(+0.17%)
Oct 26, 2018 72.00 72.71 70.69 72.07 8,371,100 -1.03(-1.41%)
Oct 25, 2018 72.69 73.50 72.23 73.10 7,610,274 +0.98(+1.36%)
Oct 24, 2018 73.47 74.61 71.95 72.12 8,281,126 -1.23(-1.68%)
Oct 23, 2018 74.19 74.38 72.07 73.35 11,423,770 -1.55(-2.07%)
Oct 22, 2018 74.65 75.21 74.30 74.90 7,042,427 +0.69(+0.93%)
Oct 19, 2018 75.83 76.05 74.14 74.21 7,301,200 -1.39(-1.84%)
Oct 18, 2018 77.40 77.41 75.00 75.60 7,622,093 -0.88(-1.15%)
Oct 17, 2018 77.52 77.80 75.94 76.48 6,816,903 -1.00(-1.29%)
Oct 16, 2018 75.60 77.65 75.32 77.48 7,743,859 +2.49(+3.32%)
Oct 15, 2018 75.77 76.16 74.97 74.99 5,789,049 -0.92(-1.21%)
Oct 12, 2018 75.97 76.86 74.91 75.91 10,393,800 +1.40(+1.88%)
Oct 11, 2018 74.77 77.07 73.90 74.51 11,531,255 -0.43(-0.57%)
Oct 10, 2018 79.66 80.04 74.77 74.94 12,977,225 -5.48(-6.81%)
Oct 09, 2018 80.37 81.49 80.16 80.42 7,643,523 +0.19(+0.24%)
Oct 08, 2018 80.04 80.54 79.08 80.23 8,058,402 +0.11(+0.14%)
Oct 05, 2018 80.09 80.99 79.43 80.12 7,019,100 -0.06(-0.07%)
Oct 04, 2018 82.34 82.48 80.02 80.18 9,160,891 -2.32(-2.81%)
Oct 03, 2018 81.93 82.96 81.75 82.50 10,046,665 -0.27(-0.33%)
Oct 02, 2018 84.34 84.55 82.50 82.77 8,446,262 -1.69(-2.00%)
Oct 01, 2018 85.10 85.85 84.37 84.46 7,876,316 -0.26(-0.31%)
Sep 28, 2018 84.29 85.27 84.25 84.72 7,452,700 +0.18(+0.21%)
Sep 27, 2018 83.77 84.92 83.73 84.54 6,080,544 +0.84(+1.00%)
Sep 26, 2018 82.61 84.73 81.95 83.70 16,328,394 -1.09(-1.29%)
Sep 25, 2018 84.86 85.10 84.07 84.79 10,479,321 +0.52(+0.62%)
Sep 24, 2018 85.16 85.26 84.25 84.27 8,756,514 -1.28(-1.50%)
Sep 21, 2018 86.00 86.04 85.01 85.55 13,852,600 +0.18(+0.21%)
Sep 20, 2018 85.09 85.87 84.93 85.37 6,619,936 +0.94(+1.11%)
Sep 19, 2018 85.69 85.85 84.11 84.43 8,053,070 -0.83(-0.97%)
Sep 18, 2018 83.24 85.35 83.24 85.26 7,277,870 +2.00(+2.40%)
Sep 17, 2018 83.49 83.93 82.94 83.26 4,860,500 -0.23(-0.28%)
Sep 14, 2018 83.58 83.84 83.06 83.49 4,884,300 +0.02(+0.02%)
Sep 13, 2018 83.21 83.90 83.12 83.47 5,360,592 +0.47(+0.57%)
Sep 12, 2018 82.70 83.04 82.04 83.00 5,383,757 +0.37(+0.45%)
Sep 11, 2018 83.20 83.58 82.55 82.63 7,166,577 +0.53(+0.65%)
Sep 10, 2018 81.39 82.44 81.22 82.10 6,965,571 +1.80(+2.24%)
Sep 07, 2018 80.01 81.16 80.01 80.30 6,633,900 -0.10(-0.12%)
Sep 06, 2018 80.17 80.84 79.77 80.40 8,576,949 +0.48(+0.60%)
Sep 05, 2018 79.65 80.32 79.30 79.92 12,268,868 +0.32(+0.40%)
Sep 04, 2018 79.39 80.97 79.00 79.60 18,559,778 -2.60(-3.16%)
Aug 31, 2018 82.20 82.20 82.20 0 +0.80(+0.98%)
Aug 30, 2018 82.58 82.76 81.01 81.40 7,122,191 -1.39(-1.68%)
Aug 29, 2018 82.42 83.10 82.22 82.79 5,712,433 +0.21(+0.25%)
Aug 28, 2018 83.23 83.63 82.48 82.58 3,788,911 -0.07(-0.08%)
Aug 27, 2018 83.04 83.45 82.23 82.65 4,012,426 +0.20(+0.24%)
Aug 24, 2018 82.42 82.88 82.10 82.45 3,453,000 -0.46(-0.55%)
Aug 23, 2018 82.43 83.57 82.34 82.91 4,156,854 +0.27(+0.33%)
Aug 22, 2018 83.10 83.68 82.28 82.64 4,308,341 -0.31(-0.37%)
Aug 21, 2018 82.31 83.07 82.02 82.95 6,337,134 +0.77(+0.94%)
Aug 20, 2018 81.52 82.42 80.95 82.18 9,344,024 +2.43(+3.05%)
Aug 17, 2018 80.04 80.43 79.68 79.75 9,001,300 -0.30(-0.37%)
Aug 16, 2018 79.90 80.61 79.80 80.05 5,475,779 +0.48(+0.60%)
Aug 15, 2018 79.57 79.86 79.12 79.57 5,057,181 -0.57(-0.71%)
Aug 14, 2018 80.33 80.85 79.68 80.14 6,079,727 -0.01(-0.01%)
Aug 13, 2018 80.82 81.14 80.01 80.15 4,101,202 -0.58(-0.72%)
Aug 10, 2018 80.82 81.29 80.29 80.73 5,036,600 -0.53(-0.65%)
Aug 09, 2018 80.49 81.88 80.41 81.26 4,558,233 +0.76(+0.94%)
Aug 08, 2018 80.21 81.08 80.04 80.50 5,327,095 -0.03(-0.04%)
Aug 07, 2018 79.73 80.63 79.27 80.53 5,418,645 +1.02(+1.28%)
Aug 06, 2018 78.74 79.58 78.43 79.51 4,280,607 +0.77(+0.98%)
Aug 03, 2018 78.73 78.98 78.44 78.74 3,762,000 +0.09(+0.11%)
Aug 02, 2018 77.77 79.07 77.40 78.65 5,313,603 +1.11(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.