Quantcast

Nike, Inc. Common Stock Historical Stock Prices

NKE 
$75.2
*  
0.10
0.13%
Get NKE Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading NKE now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.60 76.265 74.84 75.20 4,560,862
11/13/2018 75.53 76.265 74.84 75.2 4,535,437
11/12/2018 76.35 76.77 74.99 75.1 5,196,315
11/09/2018 77.71 77.77 75.525 76.36 4,737,578
11/08/2018 77.69 78.16 77.24 77.78 5,387,589
11/07/2018 76.94 78.23 76.57 77.97 5,345,504
11/06/2018 77.34 77.58 76.355 76.57 6,422,080
11/05/2018 76.49 77.77 76.05 77.53 7,039,159
11/02/2018 77.53 78.59 75.71 76.58 6,986,024
11/01/2018 75.23 76.84 74.84 76.79 5,845,058
10/31/2018 75.5 76.34 74.92 75.04 8,718,344
10/30/2018 73.07 74.64 72.81 74.51 9,391,626
10/29/2018 73.26 74.01 71.39 72.19 9,856,907
10/26/2018 72 72.71 70.69 72.07 8,366,028
10/25/2018 72.69 73.495 72.23 73.1 7,609,147
10/24/2018 73.47 74.6055 71.95 72.12 8,274,164
10/23/2018 74.19 74.38 72.07 73.35 11,417,330
10/22/2018 74.65 75.21 74.3 74.9 7,003,610
10/19/2018 75.83 76.05 74.14 74.21 7,030,106
10/18/2018 77.4 77.41 75.0031 75.6 7,230,475
10/17/2018 77.52 77.8 75.94 76.48 6,338,565
10/16/2018 75.6 77.65 75.32 77.48 7,458,229
10/15/2018 75.77 76.16 74.97 74.99 5,479,091
10/12/2018 75.97 76.86 74.91 75.91 9,853,972
10/11/2018 74.77 77.07 73.9 74.51 11,527,200
10/10/2018 79.66 80.04 74.77 74.94 12,889,700
10/09/2018 80.37 81.49 80.16 80.42 7,643,285
10/08/2018 80.04 80.54 79.08 80.23 7,763,559
10/05/2018 80.09 80.99 79.43 80.12 7,015,432
10/04/2018 82.34 82.48 80.02 80.18 9,159,094
10/03/2018 81.93 82.96 81.75 82.5 9,926,200
10/02/2018 84.34 84.55 82.5 82.77 7,901,256
10/01/2018 85.1 85.85 84.37 84.46 7,826,230
09/28/2018 84.29 85.27 84.25 84.72 7,310,263
09/27/2018 83.77 84.915 83.73 84.54 6,079,493
09/26/2018 82.61 84.73 81.95 83.7 16,311,620
09/25/2018 84.86 85.1 84.07 84.79 9,854,413
09/24/2018 85.16 85.26 84.25 84.27 8,751,994
09/21/2018 86 86.04 85.01 85.55 13,761,830
09/20/2018 85.09 85.87 84.93 85.37 6,478,787
09/19/2018 85.69 85.85 84.115 84.43 8,039,962
09/18/2018 83.24 85.35 83.24 85.26 7,236,949
09/17/2018 83.49 83.93 82.94 83.26 4,786,474
09/14/2018 83.58 83.84 83.06 83.49 4,777,086
09/13/2018 83.21 83.9 83.12 83.47 5,311,784
09/12/2018 82.7 83.04 82.04 83 5,359,241
09/11/2018 83.2 83.58 82.55 82.63 7,165,497
09/10/2018 81.39 82.44 81.22 82.1 6,964,474
09/07/2018 80.01 81.16 80.01 80.3 6,629,015
09/06/2018 80.17 80.84 79.77 80.4 8,576,127
09/05/2018 79.648 80.32 79.301 79.92 12,266,710
09/04/2018 79.39 80.97 79 79.6 18,544,300
08/31/2018 81.25 82.25 81.25 82.2 5,177,087
08/30/2018 82.58 82.76 81.01 81.4 7,122,126
08/29/2018 82.42 83.1 82.22 82.79 5,712,323
08/28/2018 83.23 83.63 82.48 82.58 3,788,197
08/27/2018 83.04 83.45 82.23 82.65 4,012,423
08/24/2018 82.42 82.8793 82.1 82.45 3,452,938
08/23/2018 82.43 83.57 82.34 82.91 4,155,348
08/22/2018 83.1 83.68 82.28 82.64 4,265,040
08/21/2018 82.31 83.075 82.02 82.95 6,235,596
08/20/2018 81.52 82.42 80.95 82.18 9,335,988
08/17/2018 80.04 80.4353 79.68 79.75 9,001,370
08/16/2018 79.9 80.61 79.8 80.05 5,456,115
08/15/2018 79.57 79.86 79.12 79.57 5,049,466
08/14/2018 80.33 80.845 79.68 80.14 6,079,711
08/13/2018 80.82 81.145 80.01 80.15 4,033,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NKE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio