The closing price for Nike (NKE) in September 2018 was $77.57, on September 28, 2018. It was up 6.7% for the month. The latest price is $62.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $77.17 | $78.07 | $77.14 | $77.57 | 7,452,700 |
September 27 2018 | $76.70 | $77.75 | $76.66 | $77.40 | 6,080,600 |
September 26 2018 | $75.64 | $77.58 | $75.03 | $76.63 | 16,357,100 |
September 25 2018 | $77.70 | $77.92 | $76.97 | $77.63 | 10,519,500 |
September 24 2018 | $77.97 | $78.06 | $77.14 | $77.16 | 8,770,400 |
September 21 2018 | $78.74 | $78.78 | $77.83 | $78.33 | 13,852,700 |
September 20 2018 | $77.91 | $78.62 | $77.76 | $78.16 | 6,620,300 |
September 19 2018 | $78.46 | $78.60 | $77.02 | $77.30 | 8,053,100 |
September 18 2018 | $76.21 | $78.15 | $76.21 | $78.06 | 7,277,700 |
September 17 2018 | $76.44 | $76.84 | $75.94 | $76.23 | 4,861,100 |
September 14 2018 | $76.52 | $76.76 | $76.05 | $76.44 | 4,884,400 |
September 13 2018 | $76.19 | $76.82 | $76.10 | $76.42 | 5,382,100 |
September 12 2018 | $75.72 | $76.03 | $75.11 | $75.99 | 5,384,300 |
September 11 2018 | $76.18 | $76.52 | $75.58 | $75.65 | 7,166,800 |
September 10 2018 | $74.52 | $75.48 | $74.36 | $75.17 | 6,965,600 |
September 07 2018 | $73.26 | $74.31 | $73.26 | $73.52 | 6,633,900 |
September 06 2018 | $73.40 | $74.02 | $73.04 | $73.61 | 8,576,900 |
September 05 2018 | $72.93 | $73.54 | $72.61 | $73.17 | 12,269,100 |
September 04 2018 | $72.69 | $74.13 | $72.33 | $72.88 | 18,565,800 |
Daily pricing data for Nike dates back to 12/2/1980, and may be incomplete.
