The closing price for Nike (NKE) in September 2018 was $78.90, on September 28, 2018. It was up 6.7% for the month. The latest price is $79.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $78.50 | $79.42 | $78.47 | $78.90 | 7,452,735 |
September 27 2018 | $78.02 | $79.09 | $77.98 | $78.74 | 6,080,564 |
September 26 2018 | $76.94 | $78.91 | $76.32 | $77.95 | 16,357,070 |
September 25 2018 | $79.03 | $79.26 | $78.30 | $78.97 | 10,519,540 |
September 24 2018 | $79.31 | $79.41 | $78.47 | $78.48 | 8,770,355 |
September 21 2018 | $80.10 | $80.13 | $79.17 | $79.68 | 13,852,690 |
September 20 2018 | $79.25 | $79.97 | $79.10 | $79.51 | 6,620,253 |
September 19 2018 | $79.81 | $79.96 | $78.34 | $78.63 | 8,053,129 |
September 18 2018 | $77.53 | $79.49 | $77.53 | $79.41 | 7,277,700 |
September 17 2018 | $77.76 | $78.17 | $77.25 | $77.54 | 4,861,055 |
September 14 2018 | $77.84 | $78.08 | $77.36 | $77.76 | 4,884,358 |
September 13 2018 | $77.50 | $78.14 | $77.41 | $77.74 | 5,382,087 |
September 12 2018 | $77.02 | $77.34 | $76.41 | $77.30 | 5,384,257 |
September 11 2018 | $77.49 | $77.84 | $76.88 | $76.96 | 7,166,847 |
September 10 2018 | $75.80 | $76.78 | $75.64 | $76.46 | 6,965,631 |
September 07 2018 | $74.52 | $75.59 | $74.52 | $74.79 | 6,633,912 |
September 06 2018 | $74.67 | $75.29 | $74.29 | $74.88 | 8,577,029 |
September 05 2018 | $74.18 | $74.81 | $73.86 | $74.43 | 12,269,140 |
September 04 2018 | $73.94 | $75.41 | $73.58 | $74.14 | 18,565,840 |
Daily pricing data for Nike dates back to 11/5/1984, and may be incomplete.
