The closing price for Nike (NKE) in 2018 was $67.20, on December 31, 2018. It was up 19.3% for the year. The latest price is $43.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $67.06 | $67.50 | $66.64 | $67.20 | 5,519,100 |
December 28 2018 | $67.05 | $67.49 | $65.78 | $66.48 | 6,197,000 |
December 27 2018 | $65.43 | $66.83 | $64.35 | $66.78 | 9,004,900 |
December 26 2018 | $62.27 | $66.18 | $62.23 | $66.18 | 10,019,200 |
December 24 2018 | $64.72 | $65.20 | $61.71 | $61.73 | 8,551,400 |
December 21 2018 | $66.43 | $67.34 | $64.59 | $65.60 | 28,487,900 |
December 20 2018 | $62.30 | $63.06 | $60.31 | $61.21 | 14,488,500 |
December 19 2018 | $64.77 | $65.27 | $61.93 | $62.52 | 8,426,100 |
December 18 2018 | $64.27 | $65.64 | $63.84 | $64.49 | 7,533,300 |
December 17 2018 | $64.69 | $65.06 | $62.96 | $63.36 | 10,647,700 |
December 14 2018 | $65.24 | $66.76 | $64.73 | $65.75 | 7,221,200 |
December 13 2018 | $67.53 | $67.61 | $65.80 | $66.11 | 7,454,800 |
December 12 2018 | $67.55 | $68.24 | $66.63 | $67.37 | 6,950,400 |
December 11 2018 | $66.96 | $67.59 | $65.77 | $66.69 | 7,794,500 |
December 10 2018 | $66.26 | $66.82 | $64.01 | $65.73 | 7,235,000 |
December 07 2018 | $68.02 | $68.86 | $66.05 | $66.48 | 6,133,700 |
December 06 2018 | $67.41 | $68.50 | $66.71 | $68.47 | 9,693,700 |
December 04 2018 | $70.18 | $71.07 | $68.36 | $68.70 | 8,800,400 |
December 03 2018 | $69.89 | $71.61 | $69.73 | $70.65 | 10,211,800 |
November 30 2018 | $67.24 | $68.42 | $66.99 | $68.09 | 7,947,300 |
November 29 2018 | $67.46 | $67.74 | $66.26 | $67.19 | 5,436,700 |
November 28 2018 | $65.34 | $67.57 | $65.34 | $67.48 | 6,167,200 |
November 27 2018 | $65.32 | $65.57 | $64.44 | $65.15 | 5,008,000 |
November 26 2018 | $65.38 | $65.98 | $65.32 | $65.71 | 6,458,300 |
November 23 2018 | $65.12 | $65.54 | $64.54 | $64.61 | 2,582,300 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
