Quantcast

Nike, Inc. Common Stock Historical Stock Prices

NKE 
$73.43
*  
0.51
0.69%
Get NKE Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading NKE now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    NKE Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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 73.67 74.41 73.21 73.43 9,600,031
06/22/2018 73.57 74.41 73.21 73.43 9,532,751
06/21/2018 73.7 74.79 73.55 73.94 5,537,365
06/20/2018 74.2 74.91 73.97 74.72 4,424,711
06/19/2018 74.5 74.92 73.65 74.26 7,550,825
06/18/2018 75.28 75.7628 74.91 75.61 4,514,603
06/15/2018 74.71 75.85 74.5 75.84 10,948,670
06/14/2018 74.6 75.15 74.35 74.7 4,533,139
06/13/2018 74.27 74.9 73.99 74.11 4,528,881
06/12/2018 74.42 74.61 74.065 74.29 4,334,507
06/11/2018 75.06 75.21 74.54 74.59 4,703,486
06/08/2018 74.78 75.07 74.3 74.9 5,440,023
06/07/2018 74.95 75.9101 74.65 74.76 6,629,831
06/06/2018 74.38 74.94 74.19 74.75 5,318,054
06/05/2018 73.61 74.22 73.14 74.05 4,927,872
06/04/2018 73 73.87 72.79 73.83 4,578,937
06/01/2018 72.12 72.95 72.12 72.76 4,085,559
05/31/2018 72 72.22 71.235 71.8 7,856,159
05/30/2018 71.46 72.29 70.94 72.23 5,799,696
05/29/2018 71.52 71.61 70.43 70.92 5,857,814
05/25/2018 73.1 73.49 71.63 72.25 5,889,671
05/24/2018 71.43 72.28 71.32 72.18 5,606,709
05/23/2018 70.95 71.915 70.83 71.34 6,786,792
05/22/2018 71.46 72.19 71.255 71.31 5,674,911
05/21/2018 71.48 71.7 70.71 71.38 5,455,534
05/18/2018 70.76 71.59 70.47 71.32 5,683,029
05/17/2018 71.4 71.6 70.82 70.94 6,055,376
05/16/2018 69.67 71.51 69.62 71.34 9,243,255
05/15/2018 68.31 69.52 68.23 69.5 5,025,069
05/14/2018 68.6 68.885 68.11 68.84 3,446,381
05/11/2018 68.03 68.53 67.91 68.43 4,145,059
05/10/2018 68.14 68.27 67.325 67.92 4,964,839
05/09/2018 68.42 68.47 67.005 67.95 7,947,006
05/08/2018 69.2 69.23 68.2 68.46 6,447,606
05/07/2018 68.06 69.415 68.06 69.34 5,043,540
05/04/2018 66.84 68.325 66.8 68.1 5,131,935
05/03/2018 67.8 67.85 66.64 66.9 6,150,997
05/02/2018 68.04 68.56 67.48 68.26 5,464,142
05/01/2018 67.98 68.21 67.03 68.1 4,957,762
04/30/2018 69.58 69.81 68.39 68.39 6,470,382
04/27/2018 68.47 70 68.45 69.56 7,805,774
04/26/2018 66.78 68.2892 66.64 68.05 5,334,694
04/25/2018 66.84 67 66.25 66.67 4,899,538
04/24/2018 67.31 67.51 66.72 66.97 8,176,123
04/23/2018 66 67.03 65.95 66.88 6,242,256
04/20/2018 65.75 66.11 65.45 66.09 10,401,850
04/19/2018 66.03 66.3 64.99 65.73 8,262,203
04/18/2018 67.53 67.74 66.16 66.2 7,370,043
04/17/2018 67.37 67.6701 67.28 67.51 5,603,004
04/16/2018 67.81 67.98 67.06 67.06 6,484,339
04/13/2018 68.12 68.33 66.98 67.25 4,300,162
04/12/2018 67.07 68 67.07 67.77 5,130,704
04/11/2018 66.58 67.1992 66.52 66.83 5,185,380
04/10/2018 67.81 67.88 66.49 67 10,120,040
04/09/2018 68.39 68.55 67.15 67.18 6,504,445
04/06/2018 68.51 69.31 66.93 67.55 9,706,331
04/05/2018 68.5 69.78 68.39 69.59 9,040,261
04/04/2018 65.97 68.5 65.93 68.42 9,957,787
04/03/2018 64.47 66.73 64.36 66.7 8,754,726
04/02/2018 65.97 66.05 63.21 64.12 12,382,290
03/29/2018 65.7 66.55 65.61 66.44 10,435,190
03/28/2018 66.59 67.15 65.27 65.44 7,179,197
03/27/2018 65.89 67.64 65.43 66.17 9,444,134
03/26/2018 65.08 66.06 64.99 65.9 10,711,680
03/23/2018 66.7 67.22 64.46 64.63 17,314,000
03/22/2018 65.6 66.15 64.23 64.42 12,220,370
*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