FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
91.29 USD  +1.79 (+2.00%)
Official Closing Price  /  Updated: 4:36 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 90.00 90.41 88.94 89.55 6,751,794 -0.64(-0.71%)
Oct 30, 2019 89.45 90.27 89.35 90.19 8,127,509 +0.91(+1.02%)
Oct 29, 2019 90.85 90.92 89.13 89.28 9,044,447 -1.57(-1.73%)
Oct 28, 2019 91.06 91.30 90.17 90.85 10,304,446 -0.07(-0.08%)
Oct 25, 2019 91.44 91.83 90.75 90.92 8,147,100 -0.58(-0.63%)
Oct 24, 2019 92.68 92.87 90.99 91.50 12,134,539 -0.82(-0.89%)
Oct 23, 2019 95.03 95.54 92.12 92.32 11,984,908 -3.28(-3.43%)
Oct 22, 2019 96.06 96.83 95.52 95.60 5,492,346 -0.62(-0.64%)
Oct 21, 2019 96.61 96.87 95.42 96.22 5,367,975 +0.12(+0.12%)
Oct 18, 2019 94.81 96.46 94.80 96.10 6,209,200 +0.54(+0.57%)
Oct 17, 2019 95.57 95.89 94.97 95.56 3,447,921 +0.68(+0.72%)
Oct 16, 2019 94.09 95.14 94.07 94.88 4,885,562 +0.09(+0.09%)
Oct 15, 2019 95.00 95.18 94.12 94.79 4,301,336 -0.09(-0.09%)
Oct 14, 2019 94.20 95.25 94.05 94.88 4,713,776 +1.00(+1.07%)
Oct 11, 2019 94.00 94.57 93.56 93.88 6,254,100 +0.88(+0.95%)
Oct 10, 2019 93.50 93.50 92.72 93.00 5,870,701 +0.48(+0.52%)
Oct 09, 2019 92.41 93.04 91.82 92.52 5,134,206 +0.77(+0.84%)
Oct 08, 2019 90.45 92.71 90.41 91.75 7,299,682 -1.42(-1.52%)
Oct 07, 2019 92.50 93.92 92.40 93.17 4,987,435 +0.10(+0.11%)
Oct 04, 2019 92.22 93.17 91.93 93.07 4,580,000 +0.85(+0.92%)
Oct 03, 2019 91.31 92.32 90.35 92.22 5,934,627 +0.73(+0.80%)
Oct 02, 2019 91.47 91.84 90.57 91.49 6,973,944 -0.79(-0.86%)
Oct 01, 2019 94.13 94.75 92.06 92.28 8,504,747 -1.64(-1.75%)
Sep 30, 2019 92.50 94.08 92.50 93.92 7,659,178 +1.61(+1.74%)
Sep 27, 2019 91.85 92.86 91.60 92.31 6,424,100 +0.14(+0.15%)
Sep 26, 2019 91.62 92.45 90.25 92.17 10,539,281 +1.36(+1.50%)
Sep 25, 2019 91.78 92.79 90.15 90.81 25,403,528 -1.04(-1.13%)
Sep 24, 2019 88.45 91.85 86.76 91.85 11,203,740 +4.16(+4.74%)
Sep 23, 2019 86.98 88.02 86.79 87.69 4,868,094 +1.01(+1.17%)
Sep 20, 2019 88.00 88.49 86.67 86.68 7,032,300 -1.02(-1.16%)
Sep 19, 2019 88.40 88.72 87.50 87.70 4,235,431 -0.38(-0.43%)
Sep 18, 2019 87.65 88.40 87.21 88.08 4,745,366 +0.49(+0.56%)
Sep 17, 2019 86.77 87.64 86.47 87.59 3,269,672 +0.32(+0.37%)
Sep 16, 2019 87.09 87.82 86.67 87.27 4,171,744 -0.05(-0.06%)
Sep 13, 2019 88.25 88.79 87.30 87.32 5,894,600 -0.35(-0.40%)
Sep 12, 2019 87.10 88.07 86.22 87.67 4,057,350 +0.92(+1.06%)
Sep 11, 2019 86.96 87.25 85.87 86.75 4,623,012 -0.08(-0.09%)
Sep 10, 2019 88.26 88.63 86.29 86.83 7,072,380 -1.84(-2.08%)
Sep 09, 2019 88.94 89.35 88.42 88.67 4,282,443 -0.02(-0.02%)
Sep 06, 2019 88.40 88.98 88.02 88.69 3,625,300 +0.27(+0.31%)
Sep 05, 2019 87.28 88.62 87.28 88.42 6,328,361 +2.07(+2.40%)
Sep 04, 2019 85.58 86.50 85.50 86.35 4,166,222 +1.68(+1.98%)
Sep 03, 2019 84.00 84.83 83.62 84.67 6,360,877 +0.17(+0.20%)
Aug 30, 2019 85.70 85.99 84.41 84.50 5,235,300 -0.88(-1.03%)
Aug 29, 2019 84.22 85.77 84.17 85.38 5,102,066 +1.90(+2.28%)
Aug 28, 2019 81.90 83.59 81.72 83.48 4,129,731 +1.45(+1.77%)
Aug 27, 2019 82.63 83.18 82.00 82.03 3,842,507 -0.22(-0.27%)
Aug 26, 2019 81.44 82.28 80.74 82.25 4,336,051 +1.81(+2.25%)
Aug 23, 2019 82.02 82.76 80.03 80.44 8,499,200 -2.87(-3.44%)
Aug 22, 2019 83.00 83.72 82.50 83.31 5,571,619 +0.57(+0.69%)
Aug 21, 2019 81.94 82.84 81.63 82.74 6,454,164 +2.21(+2.74%)
Aug 20, 2019 80.72 81.23 79.45 80.53 5,903,127 -0.60(-0.74%)
Aug 19, 2019 82.00 82.34 80.83 81.13 7,027,887 +0.85(+1.06%)
Aug 16, 2019 80.09 80.56 79.25 80.28 5,648,900 +0.77(+0.97%)
Aug 15, 2019 80.93 81.30 79.44 79.51 6,713,461 -1.52(-1.88%)
Aug 14, 2019 81.24 81.69 80.51 81.03 7,266,103 -2.29(-2.75%)
Aug 13, 2019 81.17 84.15 80.85 83.32 6,940,522 +1.67(+2.05%)
Aug 12, 2019 81.41 81.95 81.18 81.65 3,520,794 -0.33(-0.40%)
Aug 09, 2019 83.14 83.43 81.32 81.98 5,460,100 -1.02(-1.23%)
Aug 08, 2019 81.81 83.36 81.61 83.00 6,208,980 +1.72(+2.12%)
Aug 07, 2019 80.50 81.82 80.09 81.28 6,275,012 -0.02(-0.02%)
Aug 06, 2019 79.85 81.59 79.49 81.30 8,663,907 +2.33(+2.95%)
Aug 05, 2019 79.66 80.05 78.18 78.97 8,492,040 -2.17(-2.67%)
Aug 02, 2019 82.53 83.24 80.79 81.14 8,761,400 -1.98(-2.38%)
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.