FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
91.27 USD  -0.02 (-0.02%)
Official Closing Price  /  Updated: 7:56 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 131.55 131.62 130.07 131.03 3,615,414 -0.09(-0.07%)
Oct 29, 2015 130.68 131.46 129.96 131.12 2,479,488 -0.17(-0.13%)
Oct 28, 2015 131.72 132.05 129.93 131.29 3,545,553 +0.47(+0.36%)
Oct 27, 2015 131.00 131.24 129.66 130.82 3,074,820 -0.56(-0.43%)
Oct 26, 2015 130.27 132.23 130.27 131.38 3,441,249 +0.85(+0.65%)
Oct 23, 2015 133.07 133.20 128.91 130.53 5,258,868 -1.88(-1.42%)
Oct 22, 2015 132.87 133.45 130.58 132.41 4,647,376 -0.06(-0.05%)
Oct 21, 2015 132.65 133.22 131.83 132.47 2,752,861 +0.10(+0.08%)
Oct 20, 2015 133.05 133.36 131.97 132.37 4,552,098 -0.84(-0.63%)
Oct 19, 2015 131.71 133.52 131.11 133.21 6,293,613 +2.74(+2.10%)
Oct 16, 2015 129.50 130.59 128.87 130.47 4,660,808 +1.68(+1.30%)
Oct 15, 2015 127.22 129.17 126.96 128.79 5,382,296 +2.95(+2.34%)
Oct 14, 2015 125.99 126.61 125.39 125.84 3,254,479 +0.03(+0.02%)
Oct 13, 2015 126.00 126.54 125.59 125.81 3,177,502 -0.62(-0.49%)
Oct 12, 2015 125.20 127.10 125.02 126.43 2,724,455 +1.49(+1.19%)
Oct 09, 2015 124.56 125.34 124.09 124.94 3,470,261 +0.03(+0.02%)
Oct 08, 2015 122.92 125.24 122.67 124.91 3,811,322 +2.81(+2.30%)
Oct 07, 2015 123.61 124.45 121.00 122.10 5,111,530 -1.09(-0.88%)
Oct 06, 2015 124.27 124.80 122.59 123.19 3,832,681 -1.08(-0.87%)
Oct 05, 2015 125.84 126.49 124.09 124.27 4,823,521 -0.94(-0.75%)
Oct 02, 2015 122.09 125.21 121.56 125.21 4,557,204 +1.38(+1.11%)
Oct 01, 2015 123.16 123.94 121.28 123.83 4,495,810 +0.86(+0.70%)
Sep 30, 2015 120.74 123.11 120.74 122.97 4,718,804 +3.30(+2.76%)
Sep 29, 2015 122.00 122.09 119.05 119.67 7,207,207 -2.47(-2.02%)
Sep 28, 2015 124.50 124.76 120.85 122.14 8,224,643 -2.86(-2.29%)
Sep 25, 2015 123.12 125.95 122.70 125.00 18,484,093 +10.21(+8.89%)
Sep 24, 2015 114.30 115.15 113.50 114.79 7,135,512 -0.64(-0.55%)
Sep 23, 2015 115.97 116.60 115.20 115.43 4,522,584 -0.54(-0.47%)
Sep 22, 2015 115.25 116.16 114.38 115.97 3,776,830 -0.59(-0.51%)
Sep 21, 2015 115.67 117.09 114.76 116.56 4,373,284 +1.51(+1.31%)
Sep 18, 2015 114.15 115.61 113.76 115.05 9,307,499 -0.22(-0.19%)
Sep 17, 2015 115.24 116.79 114.56 115.27 4,031,271 -0.31(-0.27%)
Sep 16, 2015 114.33 115.91 113.84 115.58 4,051,961 +1.74(+1.53%)
Sep 15, 2015 111.90 114.08 110.80 113.84 3,849,588 +1.95(+1.74%)
Sep 14, 2015 111.51 112.06 111.14 111.89 3,416,572 +0.07(+0.06%)
Sep 11, 2015 110.23 111.84 109.99 111.82 2,794,776 +1.44(+1.30%)
Sep 10, 2015 109.66 111.04 108.94 110.38 3,681,451 +0.52(+0.47%)
Sep 09, 2015 112.71 112.99 109.61 109.86 3,174,691 -1.89(-1.69%)
Sep 08, 2015 111.46 111.87 110.22 111.75 2,755,588 +2.06(+1.88%)
Sep 04, 2015 109.22 109.69 109.69 109.69 7,126,200 -1.16(-1.05%)
Sep 03, 2015 111.23 112.09 110.41 110.85 3,032,526 +0.15(+0.14%)
Sep 02, 2015 110.15 110.78 109.20 110.70 4,268,057 +2.07(+1.91%)
Sep 01, 2015 108.98 109.83 108.03 108.63 4,692,514 -3.12(-2.79%)
Aug 31, 2015 112.39 112.49 111.23 111.75 3,536,285 -0.75(-0.67%)
Aug 28, 2015 112.60 113.00 111.64 112.50 3,763,058 -0.12(-0.11%)
Aug 27, 2015 110.37 112.69 109.64 112.62 6,808,465 +3.86(+3.55%)
Aug 26, 2015 106.50 109.01 103.98 108.76 7,577,794 +5.23(+5.05%)
Aug 25, 2015 107.28 107.31 103.48 103.53 6,808,009 -0.34(-0.33%)
Aug 24, 2015 100.26 107.38 94.50 103.87 9,941,105 -3.00(-2.81%)
Aug 21, 2015 111.47 111.66 106.84 106.87 7,956,425 -5.43(-4.84%)
Aug 20, 2015 113.71 114.45 112.24 112.30 3,264,442 -2.66(-2.31%)
Aug 19, 2015 114.00 116.05 113.55 114.96 3,108,217 +0.14(+0.12%)
Aug 18, 2015 115.12 115.68 114.59 114.82 1,835,725 -0.16(-0.14%)
Aug 17, 2015 114.12 115.13 113.09 114.98 1,958,730 +0.62(+0.54%)
Aug 14, 2015 113.59 114.56 113.11 114.36 2,343,067 +0.76(+0.67%)
Aug 13, 2015 113.27 114.53 112.95 113.60 2,953,866 +0.54(+0.48%)
Aug 12, 2015 113.54 113.75 110.65 113.06 3,587,341 -1.40(-1.22%)
Aug 11, 2015 114.14 114.99 113.63 114.46 2,552,436 -0.90(-0.78%)
Aug 10, 2015 115.39 116.17 114.85 115.36 2,306,632 +0.85(+0.74%)
Aug 07, 2015 114.72 114.96 113.10 114.51 2,953,945 -0.61(-0.53%)
Aug 06, 2015 117.00 117.50 114.37 115.12 3,105,733 -1.63(-1.40%)
Aug 05, 2015 116.61 117.72 116.38 116.75 3,426,235 +0.98(+0.85%)
Aug 04, 2015 114.95 115.93 114.33 115.77 2,614,240 +0.94(+0.82%)
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.