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: 7:59 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 78.00 78.26 77.07 77.14 8,891,000 -2.12(-2.67%)
May 30, 2019 78.92 79.73 78.61 79.26 6,177,324 +0.39(+0.49%)
May 29, 2019 80.71 80.86 77.70 78.87 9,914,841 -2.33(-2.87%)
May 28, 2019 82.85 83.19 81.20 81.20 7,524,563 -0.96(-1.17%)
May 24, 2019 82.20 83.17 82.09 82.16 5,878,000 -0.48(-0.58%)
May 23, 2019 82.50 83.06 81.99 82.64 9,460,155 -0.56(-0.67%)
May 22, 2019 82.99 83.34 82.76 83.20 5,237,411 -0.44(-0.53%)
May 21, 2019 83.36 83.80 82.51 83.64 5,762,585 +0.79(+0.95%)
May 20, 2019 83.80 83.80 82.74 82.85 7,182,180 -1.72(-2.03%)
May 17, 2019 83.51 85.51 83.50 84.57 5,068,300 +0.29(+0.34%)
May 16, 2019 84.51 85.40 84.20 84.28 6,745,317 +0.27(+0.32%)
May 15, 2019 83.17 84.49 82.94 84.01 4,862,203 +0.34(+0.41%)
May 14, 2019 82.78 84.00 82.06 83.67 6,672,357 +1.14(+1.38%)
May 13, 2019 81.65 82.63 81.32 82.53 6,445,267 -1.42(-1.69%)
May 10, 2019 82.78 84.27 82.19 83.95 5,450,500 +0.97(+1.17%)
May 09, 2019 82.21 83.01 81.54 82.98 6,336,507 +0.21(+0.25%)
May 08, 2019 82.43 83.99 82.14 82.77 9,501,099 +0.23(+0.28%)
May 07, 2019 83.02 83.63 81.83 82.54 9,811,216 -1.03(-1.23%)
May 06, 2019 83.77 83.87 82.86 83.57 12,836,048 -2.13(-2.49%)
May 03, 2019 85.90 86.30 85.69 85.70 6,798,200 +0.43(+0.50%)
May 02, 2019 86.21 86.28 84.99 85.27 6,813,690 -0.63(-0.73%)
May 01, 2019 87.73 87.95 85.87 85.90 6,524,216 -1.93(-2.20%)
Apr 30, 2019 88.29 88.40 87.26 87.83 7,614,084 -0.43(-0.49%)
Apr 29, 2019 88.18 88.50 88.13 88.26 5,008,403 -0.05(-0.06%)
Apr 26, 2019 87.95 88.94 87.33 88.31 6,219,500 +0.75(+0.86%)
Apr 25, 2019 88.40 88.54 87.49 87.56 7,069,666 -0.83(-0.94%)
Apr 24, 2019 87.67 88.82 87.43 88.39 8,062,116 +0.96(+1.10%)
Apr 23, 2019 87.57 87.67 87.01 87.43 7,513,748 +0.07(+0.08%)
Apr 22, 2019 88.35 88.64 87.30 87.36 5,390,208 -1.84(-2.06%)
Apr 18, 2019 88.76 90.00 88.70 89.20 7,016,500 +0.47(+0.53%)
Apr 17, 2019 87.95 88.97 87.45 88.73 5,586,235 +0.93(+1.06%)
Apr 16, 2019 87.00 87.95 87.00 87.80 4,652,727 +0.97(+1.12%)
Apr 15, 2019 86.89 87.24 86.44 86.83 5,035,053 +0.59(+0.68%)
Apr 12, 2019 85.30 86.49 85.29 86.24 6,037,000 +1.24(+1.46%)
Apr 11, 2019 84.90 85.05 84.28 85.00 3,347,524 +0.12(+0.14%)
Apr 10, 2019 84.64 85.01 84.56 84.88 3,918,380 +0.60(+0.71%)
Apr 09, 2019 84.22 84.60 83.97 84.28 3,803,927 -0.45(-0.53%)
Apr 08, 2019 85.01 85.29 84.57 84.73 4,705,679 -0.67(-0.78%)
Apr 05, 2019 86.00 86.16 85.05 85.40 7,367,300 +0.12(+0.14%)
Apr 04, 2019 84.49 85.38 84.36 85.28 3,660,607 +0.81(+0.96%)
Apr 03, 2019 84.90 84.99 84.25 84.47 4,080,918 +0.10(+0.12%)
Apr 02, 2019 85.00 85.26 84.16 84.37 4,433,849 -0.86(-1.01%)
Apr 01, 2019 85.04 85.32 84.70 85.23 6,735,602 +1.02(+1.21%)
Mar 29, 2019 84.60 84.85 83.86 84.21 6,492,000 +0.17(+0.20%)
Mar 28, 2019 83.93 84.72 83.70 84.04 6,032,643 +0.95(+1.14%)
Mar 27, 2019 83.69 83.80 82.04 83.09 6,428,968 -0.29(-0.35%)
Mar 26, 2019 83.63 84.09 82.91 83.38 9,610,944 +0.51(+0.62%)
Mar 25, 2019 81.48 83.22 80.89 82.87 15,552,471 +0.68(+0.83%)
Mar 22, 2019 85.20 85.90 82.15 82.19 21,659,700 -5.82(-6.61%)
Mar 21, 2019 87.24 88.12 86.83 88.01 10,317,818 +1.32(+1.52%)
Mar 20, 2019 87.50 87.58 86.09 86.69 5,988,837 -1.00(-1.14%)
Mar 19, 2019 88.22 88.59 87.29 87.69 6,641,754 -0.13(-0.15%)
Mar 18, 2019 87.30 87.84 87.00 87.82 7,711,742 +1.02(+1.18%)
Mar 15, 2019 87.22 87.61 85.96 86.80 11,031,300 -0.07(-0.08%)
Mar 14, 2019 86.15 86.88 85.70 86.87 5,905,550 +0.94(+1.09%)
Mar 13, 2019 85.70 86.65 85.60 85.93 5,037,779 +0.50(+0.59%)
Mar 12, 2019 85.78 86.08 85.02 85.43 4,431,534 -0.39(-0.45%)
Mar 11, 2019 85.39 85.94 85.05 85.82 3,999,621 +1.02(+1.20%)
Mar 08, 2019 84.58 84.88 84.02 84.80 4,669,600 -0.46(-0.54%)
Mar 07, 2019 84.97 85.41 84.66 85.26 4,321,750 +0.13(+0.15%)
Mar 06, 2019 85.60 85.99 85.04 85.13 3,197,995 -0.31(-0.36%)
Mar 05, 2019 85.88 86.25 85.44 85.44 4,801,942 -0.20(-0.23%)
Mar 04, 2019 87.32 87.99 85.11 85.64 7,339,567 -1.52(-1.74%)
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.