The closing price for Nike (NKE) in 2018 was $69.26, on December 31, 2018. It was up 19.3% for the year. The latest price is $71.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $69.11 | $69.55 | $68.67 | $69.26 | 5,519,230 |
December 28 2018 | $69.10 | $69.55 | $67.79 | $68.51 | 6,197,000 |
December 27 2018 | $67.42 | $68.87 | $66.31 | $68.82 | 9,004,918 |
December 26 2018 | $64.17 | $68.20 | $64.13 | $68.20 | 10,019,250 |
December 24 2018 | $66.70 | $67.19 | $63.59 | $63.61 | 8,551,422 |
December 21 2018 | $68.46 | $69.40 | $66.56 | $67.60 | 28,487,869 |
December 20 2018 | $64.20 | $64.99 | $62.15 | $63.08 | 14,488,530 |
December 19 2018 | $66.74 | $67.26 | $63.82 | $64.43 | 8,426,122 |
December 18 2018 | $66.23 | $67.64 | $65.79 | $66.46 | 7,533,275 |
December 17 2018 | $66.67 | $67.04 | $64.88 | $65.29 | 10,647,710 |
December 14 2018 | $67.23 | $68.80 | $66.70 | $67.75 | 7,221,195 |
December 13 2018 | $69.59 | $69.68 | $67.81 | $68.12 | 7,454,985 |
December 12 2018 | $69.61 | $70.32 | $68.67 | $69.42 | 6,950,474 |
December 11 2018 | $69.00 | $69.66 | $67.78 | $68.72 | 7,794,548 |
December 10 2018 | $68.28 | $68.85 | $65.96 | $67.73 | 7,235,047 |
December 07 2018 | $70.10 | $70.96 | $68.07 | $68.51 | 6,133,687 |
December 06 2018 | $69.47 | $70.59 | $68.74 | $70.56 | 9,693,738 |
December 04 2018 | $72.32 | $73.23 | $70.44 | $70.80 | 8,800,364 |
December 03 2018 | $72.02 | $73.79 | $71.86 | $72.80 | 10,211,790 |
November 30 2018 | $69.29 | $70.51 | $69.03 | $70.17 | 7,947,547 |
November 29 2018 | $69.52 | $69.80 | $68.29 | $69.24 | 5,436,736 |
November 28 2018 | $67.34 | $69.63 | $67.34 | $69.53 | 6,167,164 |
November 27 2018 | $67.32 | $67.57 | $66.41 | $67.14 | 5,008,125 |
November 26 2018 | $67.37 | $67.99 | $67.31 | $67.72 | 6,458,287 |
November 23 2018 | $67.10 | $67.54 | $66.50 | $66.58 | 2,582,343 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
