FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
92.16 USD  -0.89 (-0.96%)
Official Closing Price  /  Updated: 6:31 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 95.76 97.68 95.54 96.35 3,057,049 -0.40(-0.41%)
Oct 28, 2011 95.66 96.93 94.92 96.75 3,055,415 +0.92(+0.96%)
Oct 27, 2011 96.17 96.49 95.43 95.83 3,862,256 +1.62(+1.72%)
Oct 26, 2011 94.64 94.99 92.73 94.21 2,388,817 +0.46(+0.49%)
Oct 25, 2011 94.11 95.34 93.47 93.75 2,372,258 -1.32(-1.39%)
Oct 24, 2011 94.34 95.93 94.12 95.07 3,293,469 +0.72(+0.76%)
Oct 21, 2011 92.80 94.35 92.53 94.35 3,095,909 +2.46(+2.68%)
Oct 20, 2011 91.64 92.46 90.69 91.89 2,111,298 +0.60(+0.66%)
Oct 19, 2011 91.67 92.50 91.07 91.29 2,141,572 -0.19(-0.21%)
Oct 18, 2011 90.61 92.33 87.98 91.48 2,781,508 +0.46(+0.51%)
Oct 17, 2011 92.27 92.90 90.71 91.02 2,051,385 -1.95(-2.10%)
Oct 14, 2011 92.58 93.18 91.91 92.97 2,142,760 +0.76(+0.82%)
Oct 13, 2011 91.42 92.50 90.93 92.21 2,116,146 +0.42(+0.46%)
Oct 12, 2011 90.33 92.50 89.95 91.79 3,513,894 +1.94(+2.16%)
Oct 11, 2011 89.79 90.70 89.43 89.85 2,171,850 -0.87(-0.96%)
Oct 10, 2011 89.78 90.87 89.34 90.72 2,052,035 +2.57(+2.92%)
Oct 07, 2011 89.29 89.87 87.59 88.15 2,590,453 -1.13(-1.27%)
Oct 06, 2011 88.92 89.79 88.75 89.28 2,645,795 +1.48(+1.69%)
Oct 05, 2011 85.93 88.24 85.33 87.80 3,696,656 +2.07(+2.41%)
Oct 04, 2011 81.54 85.90 81.01 85.73 3,441,425 +2.68(+3.23%)
Oct 03, 2011 84.30 86.19 83.00 83.05 3,579,916 -2.46(-2.88%)
Sep 30, 2011 86.98 88.24 85.48 85.51 3,489,718 -2.48(-2.82%)
Sep 29, 2011 89.79 90.00 85.44 87.99 3,594,599 -0.48(-0.54%)
Sep 28, 2011 90.67 91.98 88.25 88.47 3,564,508 -2.11(-2.33%)
Sep 27, 2011 90.40 92.56 89.98 90.58 4,365,428 +1.27(+1.42%)
Sep 26, 2011 89.56 89.98 87.22 89.31 4,209,534 +0.67(+0.76%)
Sep 23, 2011 87.78 89.99 86.69 88.64 9,104,896 +4.46(+5.30%)
Sep 22, 2011 83.19 84.71 82.22 84.18 5,929,642 -1.56(-1.82%)
Sep 21, 2011 89.24 89.62 85.55 85.74 5,109,141 -3.72(-4.16%)
Sep 20, 2011 90.67 91.18 89.24 89.46 3,962,604 -0.74(-0.82%)
Sep 19, 2011 88.24 90.50 88.03 90.20 3,634,334 +0.43(+0.48%)
Sep 16, 2011 88.62 89.98 88.33 89.77 4,043,902 +1.73(+1.97%)
Sep 15, 2011 88.26 88.40 86.76 88.04 2,751,394 +0.55(+0.63%)
Sep 14, 2011 86.27 88.79 85.41 87.49 3,851,278 +1.67(+1.95%)
Sep 13, 2011 84.41 86.38 84.06 85.82 2,961,445 +1.46(+1.73%)
Sep 12, 2011 81.76 84.42 81.45 84.36 2,478,779 +1.86(+2.25%)
Sep 09, 2011 84.43 85.39 82.48 82.50 3,725,833 -2.83(-3.32%)
Sep 08, 2011 85.75 87.49 84.80 85.33 2,799,708 -1.18(-1.36%)
Sep 07, 2011 85.04 86.51 84.16 86.51 2,851,526 +2.75(+3.28%)
Sep 06, 2011 81.15 83.91 80.20 83.76 2,823,243 -0.28(-0.33%)
Sep 02, 2011 84.87 85.83 83.80 84.04 2,575,371 -2.51(-2.90%)
Sep 01, 2011 86.35 88.10 86.02 86.55 3,938,691 -0.10(-0.12%)
Aug 31, 2011 87.04 88.53 86.15 86.65 3,489,577 +0.28(+0.32%)
Aug 30, 2011 88.30 88.47 86.36 86.37 4,707,622 -2.17(-2.45%)
Aug 29, 2011 87.11 88.60 86.80 88.54 2,790,954 +2.25(+2.61%)
Aug 26, 2011 83.30 86.46 82.30 86.29 3,057,753 +2.53(+3.02%)
Aug 25, 2011 85.85 86.49 83.49 83.76 3,088,571 -2.04(-2.38%)
Aug 24, 2011 83.21 85.99 82.86 85.80 3,818,914 +2.21(+2.64%)
Aug 23, 2011 79.57 83.62 79.10 83.59 3,011,499 +4.34(+5.48%)
Aug 22, 2011 80.03 80.58 79.03 79.25 2,783,130 +0.67(+0.85%)
Aug 19, 2011 78.94 81.49 78.50 78.58 3,162,261 -1.34(-1.68%)
Aug 18, 2011 80.76 81.39 78.97 79.92 4,161,024 -2.63(-3.19%)
Aug 17, 2011 83.65 84.59 81.84 82.55 2,881,291 -0.67(-0.81%)
Aug 16, 2011 84.09 85.53 83.13 83.22 3,510,387 -1.91(-2.24%)
Aug 15, 2011 84.61 85.16 82.78 85.13 2,491,670 +0.89(+1.06%)
Aug 12, 2011 83.86 85.05 83.39 84.24 2,665,857 +0.99(+1.19%)
Aug 11, 2011 79.66 84.39 79.32 83.25 3,737,519 +3.92(+4.94%)
Aug 10, 2011 81.67 82.90 79.04 79.33 4,827,422 -3.17(-3.84%)
Aug 09, 2011 81.38 82.65 76.98 82.50 5,384,238 +3.31(+4.18%)
Aug 08, 2011 81.38 83.34 78.00 79.19 5,942,409 -4.68(-5.58%)
Aug 05, 2011 82.51 84.51 80.34 83.87 5,377,836 +2.32(+2.84%)
Aug 04, 2011 86.11 86.75 81.49 81.55 4,699,286 -5.53(-6.35%)
Aug 03, 2011 85.30 87.12 82.91 87.08 3,988,604 +1.97(+2.31%)
Aug 02, 2011 88.26 89.20 84.98 85.11 4,257,492 -4.23(-4.73%)
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.