FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
93.61 USD  -0.57 (-0.61%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 85.26 86.77 82.70 83.12 7,871,648 -2.91(-3.38%)
Jul 31, 2019 87.09 87.27 85.55 86.03 5,817,869 -1.17(-1.34%)
Jul 30, 2019 86.82 87.91 86.36 87.20 3,563,000 -0.42(-0.48%)
Jul 29, 2019 87.65 87.87 87.18 87.62 4,387,337 +0.08(+0.09%)
Jul 26, 2019 87.44 87.84 86.77 87.54 3,707,200 +0.26(+0.30%)
Jul 25, 2019 86.82 87.50 86.59 87.28 4,546,448 +0.58(+0.67%)
Jul 24, 2019 86.65 87.21 86.31 86.70 6,362,911 +0.00(+0.00%)
Jul 23, 2019 86.64 87.10 86.23 86.70 5,659,924 +0.73(+0.85%)
Jul 22, 2019 86.56 86.99 85.83 85.97 6,810,325 -0.58(-0.67%)
Jul 19, 2019 87.73 87.88 86.48 86.55 6,635,600 -0.89(-1.02%)
Jul 18, 2019 87.63 87.76 86.75 87.44 4,609,158 -0.06(-0.07%)
Jul 17, 2019 88.42 88.68 87.44 87.50 4,461,671 -1.10(-1.24%)
Jul 16, 2019 89.50 89.71 88.57 88.60 5,812,813 -0.88(-0.98%)
Jul 15, 2019 89.06 89.87 89.06 89.48 3,751,294 +0.36(+0.40%)
Jul 12, 2019 88.18 89.31 88.01 89.12 4,240,900 +0.83(+0.94%)
Jul 11, 2019 87.71 88.30 87.40 88.29 3,941,256 +0.85(+0.97%)
Jul 10, 2019 88.48 88.94 87.39 87.44 5,985,453 -0.60(-0.68%)
Jul 09, 2019 88.10 88.80 87.82 88.04 6,219,723 -0.44(-0.50%)
Jul 08, 2019 86.06 88.52 85.97 88.48 7,051,849 +1.66(+1.91%)
Jul 05, 2019 85.80 86.91 85.42 86.82 6,440,900 +0.62(+0.72%)
Jul 03, 2019 85.33 86.29 85.12 86.20 4,012,800 +1.24(+1.46%)
Jul 02, 2019 85.36 85.47 84.22 84.96 7,188,050 -0.45(-0.53%)
Jul 01, 2019 84.93 86.28 84.90 85.41 6,594,718 +1.46(+1.74%)
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%)
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.