Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Nike, Inc. Common Stock (NY: NKE )

70.84 -0.27 (-0.38%)

Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	71.43	71.52	70.84	70.84	9,691,941	-0.27(-0.38%)
Jan 16, 2025	70.90	71.23	70.31	71.11	13,674,477	+0.04(+0.06%)
Jan 15, 2025	71.99	72.25	70.84	71.07	13,451,013	-0.10(-0.14%)
Jan 14, 2025	72.07	72.21	70.53	71.17	16,725,155	-0.91(-1.26%)
Jan 13, 2025	71.17	72.60	70.78	72.08	14,561,613	+0.88(+1.24%)
Jan 10, 2025	71.85	72.39	71.09	71.20	15,686,209	-0.09(-0.13%)
Jan 08, 2025	71.56	71.82	71.01	71.29	11,855,001	-0.80(-1.11%)
Jan 07, 2025	72.40	73.44	71.98	72.09	10,499,067	+0.09(+0.13%)
Jan 06, 2025	73.75	74.32	71.97	72.00	14,920,024	-1.31(-1.79%)
Jan 03, 2025	73.92	74.19	73.01	73.31	10,083,517	-0.36(-0.49%)
Jan 02, 2025	76.25	76.69	73.24	73.67	10,875,583	-2.00(-2.64%)
Dec 31, 2024				75.67	0	+1.02(+1.37%)
Dec 30, 2024	75.60	75.77	74.55	74.65	9,035,554	-1.77(-2.32%)
Dec 27, 2024	76.52	76.93	75.80	76.42	6,334,438	-0.52(-0.68%)
Dec 26, 2024	76.60	77.46	76.54	76.94	6,363,585	+0.15(+0.20%)
Dec 24, 2024	76.75	77.11	76.36	76.79	4,919,095	+0.03(+0.04%)
Dec 23, 2024	76.32	78.41	75.74	76.76	14,196,190	-0.18(-0.23%)
Dec 20, 2024	75.96	78.00	74.86	76.94	49,883,520	-0.28(-0.36%)
Dec 19, 2024	76.94	77.94	76.43	77.22	12,274,968	+0.32(+0.42%)
Dec 18, 2024	77.98	79.00	76.84	76.90	14,351,520	-1.10(-1.41%)
Dec 17, 2024	77.36	78.77	77.25	78.00	12,445,530	+0.80(+1.04%)
Dec 16, 2024	76.76	79.02	76.66	77.20	13,018,454	-0.05(-0.06%)
Dec 13, 2024	77.35	77.83	76.77	77.25	8,037,402	-0.71(-0.91%)
Dec 12, 2024	78.71	79.37	77.86	77.96	6,978,214	-0.89(-1.13%)
Dec 11, 2024	76.79	78.98	76.31	78.85	11,990,155	+2.11(+2.75%)
Dec 10, 2024	77.50	78.08	76.62	76.74	12,187,849	-0.90(-1.16%)
Dec 09, 2024	79.44	79.45	77.52	77.64	12,036,615	-1.25(-1.58%)
Dec 06, 2024	79.22	81.18	78.84	78.89	13,931,095	+0.31(+0.39%)
Dec 05, 2024	78.26	78.90	78.10	78.58	8,579,335	+0.21(+0.27%)
Dec 04, 2024	77.82	78.51	77.10	78.37	15,034,122	-0.49(-0.62%)
Dec 03, 2024	79.00	79.40	77.61	78.86	9,406,140	-0.23(-0.29%)
Dec 02, 2024	77.92	79.10	77.20	79.09	11,215,568	+0.72(+0.92%)
Nov 29, 2024	77.80	78.78	77.63	78.37	7,159,858	+0.43(+0.55%)
Nov 27, 2024	77.22	78.64	77.20	77.94	8,758,016	+0.73(+0.94%)
Nov 26, 2024	78.50	78.50	77.18	77.22	9,534,690	-1.64(-2.08%)
Nov 25, 2024	78.10	79.45	78.01	78.86	18,343,666	+1.85(+2.40%)
Nov 22, 2024	75.74	77.11	75.44	77.01	12,311,134	+2.29(+3.06%)
Nov 21, 2024	72.99	75.18	72.83	74.72	12,874,966	+1.73(+2.37%)
Nov 20, 2024	73.29	73.47	72.34	72.99	12,340,321	-0.55(-0.74%)
Nov 19, 2024	74.12	74.35	73.23	73.53	12,077,642	-0.97(-1.31%)
Nov 18, 2024	75.77	75.81	73.87	74.51	12,660,175	-1.76(-2.31%)
Nov 15, 2024	75.61	77.26	75.23	76.27	13,654,317	+0.98(+1.29%)
Nov 14, 2024	76.29	76.59	75.29	75.30	7,010,257	-0.84(-1.10%)
Nov 13, 2024	76.52	76.90	76.08	76.13	6,864,051	-0.14(-0.18%)
Nov 12, 2024	76.07	77.04	75.75	76.27	9,038,110	+0.06(+0.08%)
Nov 11, 2024	75.76	77.01	75.71	76.21	9,979,692	+0.72(+0.95%)
Nov 08, 2024	75.12	76.17	74.87	75.49	8,182,385	-0.04(-0.05%)
Nov 07, 2024	75.32	75.98	74.83	75.53	11,886,288	+0.60(+0.80%)
Nov 06, 2024	76.48	76.56	74.74	74.94	16,255,427	-2.65(-3.41%)
Nov 05, 2024	76.86	77.60	76.61	77.58	5,651,363	+0.79(+1.02%)
Nov 04, 2024	77.59	78.15	76.72	76.80	6,602,265	-0.87(-1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nike, Inc. Common Stock (NY: NKE )

Historical Prices