FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
93.25 USD  +1.98 (+2.17%)
Streaming Delayed Price  /  Updated: 1:48 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 91.05 91.79 90.78 91.38 2,282,184 +0.23(+0.25%)
Oct 26, 2012 91.08 91.15 91.15 91.15 12,444,000 -0.16(-0.18%)
Oct 25, 2012 93.05 93.50 91.13 91.31 2,504,857 -1.58(-1.70%)
Oct 24, 2012 93.74 93.81 92.46 92.89 2,486,831 +0.07(+0.08%)
Oct 23, 2012 93.84 94.25 92.75 92.82 2,346,088 -3.63(-3.76%)
Oct 19, 2012 97.54 98.10 96.10 96.45 2,335,296 -1.12(-1.15%)
Oct 18, 2012 97.70 98.07 97.02 97.57 1,944,585 +0.00(+0.00%)
Oct 17, 2012 96.91 98.00 96.91 97.57 1,781,445 +0.33(+0.34%)
Oct 16, 2012 96.28 97.61 96.14 97.24 2,502,939 +1.63(+1.70%)
Oct 15, 2012 94.67 95.82 94.38 95.61 1,881,923 +1.19(+1.26%)
Oct 12, 2012 95.04 95.46 94.33 94.42 1,634,235 -0.48(-0.51%)
Oct 11, 2012 94.62 95.47 94.53 94.90 1,978,578 +0.68(+0.72%)
Oct 10, 2012 94.86 95.46 94.15 94.22 1,802,167 -0.26(-0.28%)
Oct 09, 2012 94.91 95.69 94.40 94.48 2,444,652 -0.51(-0.54%)
Oct 08, 2012 95.01 95.79 94.75 94.99 1,409,426 -0.23(-0.24%)
Oct 05, 2012 96.14 96.53 94.86 95.22 2,311,714 -0.67(-0.70%)
Oct 04, 2012 94.33 95.96 94.00 95.89 3,265,080 +2.09(+2.23%)
Oct 03, 2012 94.91 95.54 93.62 93.80 3,690,736 -1.15(-1.21%)
Oct 02, 2012 96.06 96.20 94.58 94.95 2,798,370 -0.60(-0.63%)
Oct 01, 2012 94.91 96.20 94.62 95.55 2,769,047 +0.64(+0.67%)
Sep 28, 2012 93.06 96.18 92.79 94.91 6,839,059 -1.09(-1.14%)
Sep 27, 2012 95.80 96.64 94.65 96.00 4,797,814 +0.51(+0.53%)
Sep 26, 2012 94.96 96.21 94.33 95.49 2,966,331 +0.41(+0.43%)
Sep 25, 2012 95.19 96.35 95.00 95.08 3,984,725 -0.24(-0.25%)
Sep 24, 2012 95.60 96.35 94.00 95.32 2,956,181 -1.20(-1.24%)
Sep 21, 2012 97.54 97.54 96.20 96.52 3,416,817 -0.20(-0.21%)
Sep 20, 2012 98.40 98.40 96.38 96.72 3,212,667 -0.94(-0.96%)
Sep 19, 2012 100.23 100.50 97.60 97.66 4,667,385 -0.06(-0.06%)
Sep 18, 2012 97.70 98.25 97.07 97.72 3,400,271 -0.25(-0.26%)
Sep 17, 2012 96.32 98.06 96.08 97.97 2,344,718 +1.33(+1.38%)
Sep 14, 2012 98.92 99.10 95.89 96.64 5,723,091 -2.56(-2.58%)
Sep 13, 2012 99.35 99.80 98.27 99.20 4,331,407 -1.64(-1.63%)
Sep 12, 2012 99.84 100.92 99.40 100.84 2,299,455 +1.16(+1.16%)
Sep 11, 2012 99.43 100.19 99.11 99.68 2,460,001 -0.36(-0.36%)
Sep 10, 2012 99.25 100.90 99.03 100.04 2,169,390 +0.75(+0.76%)
Sep 07, 2012 99.32 99.75 98.88 99.29 1,747,877 -0.17(-0.17%)
Sep 06, 2012 97.75 99.55 97.47 99.46 2,272,537 +2.11(+2.17%)
Sep 05, 2012 97.52 97.78 96.97 97.35 1,572,000 +0.09(+0.09%)
Sep 04, 2012 97.19 97.89 96.24 97.26 1,897,286 -0.10(-0.10%)
Aug 31, 2012 98.07 98.52 96.95 97.36 2,032,297 -0.39(-0.40%)
Aug 30, 2012 97.89 98.48 97.53 97.75 1,755,063 -0.94(-0.95%)
Aug 29, 2012 98.96 99.00 98.21 98.69 2,366,964 +2.26(+2.34%)
Aug 27, 2012 96.92 97.25 96.10 96.43 1,730,332 -0.43(-0.44%)
Aug 24, 2012 95.44 97.13 95.44 96.86 2,440,934 +1.41(+1.48%)
Aug 23, 2012 95.68 95.98 94.94 95.45 1,690,440 -0.32(-0.33%)
Aug 22, 2012 95.78 95.99 95.19 95.77 1,616,257 -0.08(-0.08%)
Aug 21, 2012 95.93 96.27 95.16 95.85 2,138,274 +0.08(+0.08%)
Aug 20, 2012 96.22 96.77 95.59 95.77 1,860,366 -0.49(-0.51%)
Aug 17, 2012 95.03 96.46 94.83 96.26 3,073,901 +1.48(+1.56%)
Aug 16, 2012 94.21 95.39 93.43 94.78 3,485,689 +0.56(+0.59%)
Aug 15, 2012 94.90 95.68 94.17 94.22 2,616,594 -0.69(-0.73%)
Aug 14, 2012 96.12 96.14 94.70 94.91 2,749,701 -0.94(-0.98%)
Aug 13, 2012 94.31 95.91 93.86 95.85 1,719,908 +1.35(+1.43%)
Aug 10, 2012 94.65 94.98 94.33 94.50 2,320,938 -0.56(-0.59%)
Aug 09, 2012 95.63 95.97 94.92 95.06 2,478,550 -0.84(-0.88%)
Aug 08, 2012 95.78 96.21 95.20 95.90 2,068,471 -0.27(-0.28%)
Aug 07, 2012 95.65 97.19 95.65 96.17 2,078,257 +0.65(+0.68%)
Aug 06, 2012 94.73 95.74 94.65 95.52 1,580,400 +0.95(+1.00%)
Aug 03, 2012 93.61 94.64 93.38 94.57 2,249,299 +2.03(+2.19%)
Aug 02, 2012 91.98 92.99 91.04 92.54 2,615,382 -0.46(-0.49%)
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.