FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
90.17 USD  +0.12 (+0.13%)
Streaming Delayed Price  /  Updated: 12:44 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 94.13 94.14 92.67 92.97 3,231,800 -0.03(-0.03%)
Oct 30, 2014 91.77 93.00 91.55 93.00 2,292,265 +1.05(+1.14%)
Oct 29, 2014 92.16 92.54 91.42 91.95 2,499,865 -0.50(-0.54%)
Oct 28, 2014 91.53 92.45 91.31 92.45 3,179,216 +0.81(+0.88%)
Oct 27, 2014 90.91 91.78 90.90 91.64 2,909,671 +0.74(+0.81%)
Oct 24, 2014 89.95 90.99 89.91 90.90 2,466,049 +0.53(+0.59%)
Oct 23, 2014 90.13 91.32 89.95 90.37 3,095,941 +0.51(+0.57%)
Oct 22, 2014 90.65 91.53 89.81 89.86 3,544,451 -0.78(-0.86%)
Oct 21, 2014 89.30 90.70 89.02 90.64 3,234,569 +1.74(+1.96%)
Oct 20, 2014 86.80 88.93 86.77 88.90 3,373,013 +1.72(+1.97%)
Oct 17, 2014 87.79 88.35 86.93 87.18 5,703,582 +0.14(+0.16%)
Oct 16, 2014 84.19 87.25 83.85 87.04 6,821,962 +1.86(+2.18%)
Oct 15, 2014 85.12 87.10 84.10 85.18 8,785,822 +0.09(+0.11%)
Oct 14, 2014 85.78 85.91 84.84 85.09 4,926,865 -0.30(-0.35%)
Oct 13, 2014 86.96 87.12 85.24 85.39 4,003,603 -1.80(-2.06%)
Oct 10, 2014 87.44 88.20 87.01 87.19 4,524,141 -0.04(-0.05%)
Oct 09, 2014 88.45 88.85 87.10 87.23 3,731,536 -1.60(-1.80%)
Oct 08, 2014 88.11 89.16 87.53 88.83 3,740,644 +0.76(+0.86%)
Oct 07, 2014 88.60 89.19 88.03 88.07 2,743,233 -1.15(-1.29%)
Oct 06, 2014 90.29 90.50 88.56 89.22 3,515,576 -1.07(-1.19%)
Oct 03, 2014 89.76 90.45 89.17 90.29 4,399,389 +0.99(+1.11%)
Oct 02, 2014 87.67 89.51 86.88 89.30 4,371,715 +1.60(+1.82%)
Oct 01, 2014 88.91 89.00 87.51 87.70 4,735,980 -1.50(-1.68%)
Sep 30, 2014 88.69 90.29 88.40 89.20 5,792,013 +0.08(+0.09%)
Sep 29, 2014 88.27 90.10 88.27 89.12 7,425,277 -0.38(-0.42%)
Sep 26, 2014 87.98 89.99 87.30 89.50 17,554,398 +9.75(+12.23%)
Sep 25, 2014 80.68 80.68 79.27 79.75 7,040,274 -1.09(-1.35%)
Sep 24, 2014 80.14 80.87 79.92 80.84 3,384,209 +0.72(+0.90%)
Sep 23, 2014 80.52 80.58 79.89 80.12 3,023,435 -0.59(-0.73%)
Sep 22, 2014 81.68 81.87 80.20 80.71 4,072,532 -1.10(-1.34%)
Sep 19, 2014 82.64 82.74 81.33 81.81 9,853,210 -0.16(-0.20%)
Sep 18, 2014 81.85 82.00 81.25 81.97 3,196,908 +0.46(+0.56%)
Sep 17, 2014 81.55 81.83 81.00 81.51 3,721,636 +0.31(+0.38%)
Sep 16, 2014 81.23 81.54 80.83 81.20 4,696,682 -0.41(-0.50%)
Sep 15, 2014 82.10 82.18 81.01 81.61 3,365,767 -0.23(-0.28%)
Sep 12, 2014 81.97 82.00 81.41 81.84 2,963,129 +0.02(+0.02%)
Sep 11, 2014 82.16 82.59 81.54 81.82 3,731,222 -0.65(-0.79%)
Sep 10, 2014 81.73 82.61 81.50 82.47 3,371,335 +0.63(+0.77%)
Sep 09, 2014 82.27 82.54 81.51 81.84 4,062,595 -0.56(-0.68%)
Sep 08, 2014 81.92 82.79 81.09 82.40 5,864,702 +0.36(+0.44%)
Sep 05, 2014 79.54 82.11 79.36 82.04 6,190,325 +2.12(+2.65%)
Sep 04, 2014 79.20 80.22 79.18 79.92 3,015,181 +1.10(+1.40%)
Sep 03, 2014 79.28 79.88 78.54 78.82 2,209,877 -0.46(-0.58%)
Sep 02, 2014 78.35 79.51 78.35 79.28 4,082,183 +0.73(+0.93%)
Aug 29, 2014 78.85 78.55 78.55 78.55 6,423,000 -0.27(-0.34%)
Aug 28, 2014 79.02 79.15 78.68 78.82 2,584,563 -0.90(-1.13%)
Aug 27, 2014 79.99 79.99 79.43 79.72 1,843,783 +0.24(+0.30%)
Aug 26, 2014 80.03 80.10 79.42 79.48 2,609,217 -0.53(-0.66%)
Aug 25, 2014 79.60 80.30 79.50 80.01 2,543,314 +0.72(+0.91%)
Aug 22, 2014 79.25 79.73 78.92 79.29 2,903,688 +0.35(+0.44%)
Aug 21, 2014 79.04 79.40 78.65 78.94 2,000,914 +0.03(+0.04%)
Aug 20, 2014 78.19 79.08 78.19 78.91 1,972,107 +0.40(+0.51%)
Aug 19, 2014 78.71 79.09 78.35 78.51 2,212,033 -0.04(-0.05%)
Aug 18, 2014 77.73 78.69 77.57 78.55 2,848,680 +1.42(+1.84%)
Aug 15, 2014 77.72 78.00 76.53 77.13 2,249,262 -0.17(-0.22%)
Aug 14, 2014 77.52 77.81 76.99 77.30 1,967,465 +0.05(+0.06%)
Aug 13, 2014 77.08 77.79 76.54 77.25 3,200,230 +0.52(+0.68%)
Aug 12, 2014 77.00 77.44 76.49 76.73 4,571,164 -0.33(-0.43%)
Aug 11, 2014 77.48 77.50 76.98 77.06 3,924,308 +0.00(+0.00%)
Aug 08, 2014 76.31 76.99 75.90 77.06 3,363,000 +0.71(+0.93%)
Aug 07, 2014 77.70 77.73 75.98 76.35 3,378,347 -0.79(-1.02%)
Aug 06, 2014 76.51 77.24 76.45 77.14 2,537,162 +0.22(+0.29%)
Aug 05, 2014 76.76 77.64 76.53 76.92 2,433,019 -0.24(-0.31%)
Aug 04, 2014 76.88 77.40 76.29 77.16 2,369,465 +0.38(+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.