FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
92.16 USD  -0.89 (-0.96%)
Official Closing Price  /  Updated: 4:20 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2019 94.11 94.40 92.77 93.05 6,235,425 -0.56(-0.60%)
Nov 19, 2019 94.61 95.12 93.06 93.61 5,368,389 -0.57(-0.61%)
Nov 18, 2019 93.50 94.26 92.91 94.18 6,165,636 +1.14(+1.23%)
Nov 15, 2019 92.14 93.56 91.96 93.04 6,785,700 +1.77(+1.94%)
Nov 14, 2019 91.49 91.96 90.72 91.27 6,035,315 -0.02(-0.02%)
Nov 13, 2019 89.73 91.55 89.57 91.29 5,954,545 +1.79(+2.00%)
Nov 12, 2019 90.31 92.03 89.49 89.50 3,979,648 -0.55(-0.61%)
Nov 11, 2019 89.37 90.10 89.37 90.05 3,247,340 +0.24(+0.27%)
Nov 08, 2019 90.28 90.35 89.29 89.81 4,555,400 -0.59(-0.65%)
Nov 07, 2019 90.47 90.60 89.77 90.40 7,109,961 +0.92(+1.03%)
Nov 06, 2019 90.64 90.72 88.74 89.48 7,032,970 -0.40(-0.45%)
Nov 05, 2019 90.15 90.33 89.54 89.88 5,588,414 +0.02(+0.02%)
Nov 04, 2019 90.13 90.56 89.32 89.86 8,160,913 +0.68(+0.76%)
Nov 01, 2019 90.18 90.53 89.00 89.18 5,263,500 -0.37(-0.41%)
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 11,203,790 +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%)
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.