FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
90.20 USD  +0.15 (+0.17%)
Streaming Delayed Price  /  Updated: 6:04 AM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 83.99 84.75 82.67 83.95 12,443,800 +0.29(+0.35%)
Jun 27, 2019 82.93 83.77 82.93 83.66 11,399,062 +1.11(+1.34%)
Jun 26, 2019 83.15 83.69 82.44 82.55 5,837,201 -0.07(-0.08%)
Jun 25, 2019 84.60 84.69 82.16 82.62 7,339,868 -1.88(-2.22%)
Jun 24, 2019 86.00 86.85 84.36 84.50 8,043,322 -1.25(-1.46%)
Jun 21, 2019 85.16 85.75 84.60 85.75 9,289,800 +0.51(+0.60%)
Jun 20, 2019 84.90 85.67 84.42 85.24 6,163,440 +1.69(+2.02%)
Jun 19, 2019 83.73 83.90 83.14 83.55 6,217,761 -0.75(-0.89%)
Jun 18, 2019 82.70 84.64 82.50 84.30 6,456,426 +2.19(+2.67%)
Jun 17, 2019 83.34 83.46 82.01 82.11 5,101,841 -1.33(-1.59%)
Jun 14, 2019 83.51 83.86 83.04 83.44 4,355,600 -0.17(-0.20%)
Jun 13, 2019 83.15 83.92 83.04 83.61 3,383,395 +0.98(+1.19%)
Jun 12, 2019 83.48 84.02 82.52 82.63 4,025,888 -0.63(-0.76%)
Jun 11, 2019 83.65 84.33 83.12 83.26 3,939,370 +0.68(+0.82%)
Jun 10, 2019 83.75 84.20 82.45 82.58 4,419,758 -0.83(-1.00%)
Jun 07, 2019 83.09 83.68 82.81 83.41 3,891,100 +0.96(+1.16%)
Jun 06, 2019 82.72 83.06 82.08 82.45 4,952,975 -0.27(-0.33%)
Jun 05, 2019 82.29 82.90 81.93 82.72 8,173,048 +1.10(+1.35%)
Jun 04, 2019 79.30 81.65 78.78 81.62 7,526,860 +3.66(+4.69%)
Jun 03, 2019 77.24 78.58 77.08 77.96 11,665,482 +0.82(+1.06%)
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 5,237,711 -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%)
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.