FinancialContent is the trusted provider of stock market information to the media industry.
Nike Inc (NY: NKE)
80.14 USD  +0.91 (+1.15%)
Official Closing Price  /  Updated: 7:59 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 02, 2020 79.00 81.60 77.16 80.14 12,731,422 +0.91(+1.15%)
Apr 01, 2020 79.49 81.18 78.53 79.23 9,770,626 -3.51(-4.24%)
Mar 31, 2020 85.13 85.73 82.40 82.74 9,611,257 -2.64(-3.09%)
Mar 30, 2020 84.00 85.96 81.50 85.38 10,959,126 +2.15(+2.58%)
Mar 27, 2020 81.70 85.74 79.51 83.23 14,183,300 -1.07(-1.27%)
Mar 26, 2020 80.17 86.86 80.01 84.30 17,203,446 +5.29(+6.70%)
Mar 25, 2020 80.11 83.49 76.20 79.01 27,050,170 +6.68(+9.24%)
Mar 24, 2020 65.70 72.66 64.00 72.33 18,795,427 +9.53(+15.18%)
Mar 23, 2020 65.00 66.88 60.58 62.80 17,676,478 -4.65(-6.89%)
Mar 20, 2020 71.51 74.06 67.20 67.45 15,761,800 -2.89(-4.11%)
Mar 19, 2020 67.04 72.71 64.15 70.34 16,176,981 +2.30(+3.38%)
Mar 18, 2020 64.79 68.33 60.00 68.04 19,494,406 -1.80(-2.58%)
Mar 17, 2020 67.51 73.33 62.40 69.84 17,121,177 +3.05(+4.57%)
Mar 16, 2020 65.28 72.97 63.37 66.79 17,973,714 -8.79(-11.63%)
Mar 13, 2020 78.20 78.20 71.76 75.58 21,859,500 +1.38(+1.86%)
Mar 12, 2020 78.23 78.49 73.00 74.20 21,534,525 -9.80(-11.67%)
Mar 11, 2020 84.00 84.63 82.07 84.00 16,172,317 -4.30(-4.87%)
Mar 10, 2020 86.69 88.40 82.88 88.30 12,755,357 +3.15(+3.70%)
Mar 09, 2020 81.89 86.74 80.92 85.15 13,272,315 -3.21(-3.63%)
Mar 06, 2020 88.36 89.39 85.88 88.36 12,336,700 -2.22(-2.45%)
Mar 05, 2020 91.26 91.68 89.94 90.58 8,850,588 -3.21(-3.42%)
Mar 04, 2020 92.08 93.82 90.84 93.79 6,904,357 +2.86(+3.15%)
Mar 03, 2020 92.74 94.98 90.57 90.93 14,767,016 -1.75(-1.89%)
Mar 02, 2020 89.59 93.14 87.91 92.68 14,101,097 +3.30(+3.69%)
Feb 28, 2020 86.03 89.47 85.15 89.38 16,565,600 +0.83(+0.94%)
Feb 27, 2020 90.00 93.06 88.50 88.55 12,822,950 -3.45(-3.75%)
Feb 26, 2020 93.08 94.65 91.99 92.00 9,308,421 -0.90(-0.97%)
Feb 25, 2020 96.35 96.76 92.62 92.90 9,598,133 -3.01(-3.14%)
Feb 24, 2020 95.54 97.07 95.25 95.91 8,362,441 -4.34(-4.33%)
Feb 21, 2020 102.00 102.08 99.63 100.25 5,750,800 -2.28(-2.22%)
Feb 20, 2020 102.46 102.63 100.55 102.53 6,427,565 +0.07(+0.07%)
Feb 19, 2020 102.66 103.39 102.43 102.46 6,160,603 +0.46(+0.45%)
Feb 18, 2020 103.00 103.38 101.61 102.00 4,916,187 -1.54(-1.49%)
Feb 14, 2020 103.53 103.89 102.44 103.54 4,305,400 +0.17(+0.16%)
Feb 13, 2020 102.51 103.74 101.68 103.37 5,386,766 +0.37(+0.36%)
Feb 12, 2020 100.74 103.08 100.44 103.00 8,074,241 +2.98(+2.98%)
Feb 11, 2020 100.07 100.35 99.44 100.02 4,871,839 +0.00(+0.00%)
Feb 10, 2020 99.22 100.51 99.00 100.02 4,213,186 +0.58(+0.58%)
Feb 07, 2020 99.81 100.40 98.97 99.44 4,122,000 -0.83(-0.83%)
Feb 06, 2020 100.90 101.53 100.15 100.27 5,640,989 -0.27(-0.27%)
Feb 05, 2020 101.76 101.97 99.53 100.54 6,101,684 -0.84(-0.83%)
Feb 04, 2020 101.91 102.78 101.26 101.38 6,556,778 +2.11(+2.13%)
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.