NKE: NIKE, Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.698

CLOSE 0.6995

Low

LOW 0.3945

High

HIGH 1.08

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.4141	0.4199	0.4082	0.418
01/04/1989	0.4199	0.4297	0.4199	0.4297
01/05/1989	0.4297	0.4297	0.4141	0.416
01/06/1989	0.416	0.416	0.4043	0.4102
01/09/1989	0.4102	0.4102	0.3945	0.4043
01/10/1989	0.4043	0.4102	0.4023	0.4043
01/11/1989	0.4043	0.4141	0.4043	0.4141
01/12/1989	0.4141	0.418	0.4102	0.4102
01/13/1989	0.4102	0.418	0.4043	0.4141
01/16/1989	0.418	0.4297	0.418	0.4258
01/17/1989	0.4258	0.4414	0.4258	0.4356
01/18/1989	0.4356	0.4551	0.4356	0.4531
01/19/1989	0.4531	0.4609	0.4512	0.459
01/20/1989	0.459	0.4707	0.457	0.4609
01/23/1989	0.4629	0.4707	0.4629	0.4688
01/24/1989	0.4688	0.4844	0.4629	0.4805
01/25/1989	0.4805	0.4883	0.4766	0.4785
01/26/1989	0.4785	0.4824	0.4746	0.4824
01/27/1989	0.4805	0.4805	0.457	0.4609
01/30/1989	0.4609	0.4746	0.459	0.4668
01/31/1989	0.4668	0.4766	0.4609	0.4727
02/01/1989	0.4727	0.4863	0.4727	0.4863
02/02/1989	0.4863	0.5	0.4844	0.5
02/03/1989	0.5	0.5176	0.4961	0.5117
02/06/1989	0.5117	0.5137	0.5059	0.5098
02/07/1989	0.5098	0.5195	0.5098	0.5137
02/08/1989	0.5137	0.5176	0.5039	0.5059
02/09/1989	0.5059	0.5059	0.4922	0.4922
02/10/1989	0.4922	0.4922	0.4746	0.4785
02/13/1989	0.4785	0.4844	0.4766	0.4785
02/14/1989	0.4785	0.4844	0.4727	0.4746
02/15/1989	0.4746	0.4805	0.4746	0.4746
02/16/1989	0.4746	0.4785	0.4746	0.4746
02/17/1989	0.4746	0.4805	0.4727	0.4746
02/21/1989	0.4746	0.4805	0.4707	0.4746
02/22/1989	0.4746	0.4766	0.4629	0.4688
02/23/1989	0.4688	0.4688	0.4609	0.4648
02/24/1989	0.4648	0.4668	0.4609	0.4609
02/27/1989	0.4609	0.4629	0.457	0.4629
02/28/1989	0.4629	0.4707	0.4609	0.4688
03/01/1989	0.4688	0.4766	0.4629	0.4668
03/02/1989	0.4668	0.4707	0.4648	0.4707
03/03/1989	0.4707	0.4785	0.4688	0.4746
03/06/1989	0.4746	0.4922	0.4746	0.4902
03/07/1989	0.4902	0.4902	0.4844	0.4902
03/08/1989	0.4902	0.5	0.4863	0.4981
03/09/1989	0.4981	0.5098	0.4961	0.5078
03/10/1989	0.5078	0.5273	0.5059	0.5195
03/13/1989	0.5176	0.5176	0.5078	0.5117
03/14/1989	0.5117	0.5117	0.4922	0.4981
03/15/1989	0.4981	0.5039	0.4961	0.502
03/16/1989	0.5039	0.5137	0.5039	0.5098
03/17/1989	0.5059	0.5059	0.4863	0.4922
03/20/1989	0.4922	0.5332	0.4922	0.5313
03/21/1989	0.5313	0.5391	0.5254	0.5293
03/22/1989	0.5293	0.5313	0.5234	0.5234
03/23/1989	0.5234	0.5254	0.5137	0.5156
03/27/1989	0.5137	0.5137	0.5098	0.5137
03/28/1989	0.5137	0.5234	0.5078	0.5098
03/29/1989	0.5098	0.5117	0.5078	0.5098
03/30/1989	0.5098	0.5254	0.5078	0.5234
03/31/1989	0.5234	0.5273	0.5215	0.5254
04/03/1989	0.5254	0.5449	0.5234	0.541
04/04/1989	0.543	0.5527	0.543	0.5469
04/05/1989	0.5469	0.5488	0.5371	0.5449
04/06/1989	0.5449	0.5684	0.541	0.5664
04/07/1989	0.5664	0.5781	0.5625	0.5684
04/10/1989	0.5684	0.5742	0.5664	0.5664
04/11/1989	0.5664	0.5762	0.5625	0.5625
04/12/1989	0.5625	0.5703	0.5606	0.5684
04/13/1989	0.5684	0.5723	0.5645	0.5703
04/14/1989	0.5703	0.584	0.5703	0.5781
04/17/1989	0.5781	0.5859	0.5723	0.582
04/18/1989	0.582	0.5898	0.5801	0.582
04/19/1989	0.584	0.5898	0.584	0.5859
04/20/1989	0.5859	0.5859	0.5684	0.5801
04/21/1989	0.5801	0.584	0.5781	0.582
04/24/1989	0.582	0.584	0.5781	0.5801
04/25/1989	0.5801	0.582	0.5684	0.5684
04/26/1989	0.5684	0.5703	0.5625	0.5645
04/27/1989	0.5645	0.5742	0.5645	0.5723
04/28/1989	0.5723	0.5742	0.5684	0.5723
05/01/1989	0.5723	0.582	0.5664	0.582
05/02/1989	0.582	0.5957	0.582	0.5879
05/03/1989	0.5879	0.5957	0.5879	0.5957
05/04/1989	0.5938	0.5938	0.5898	0.5898
05/05/1989	0.5918	0.6016	0.5918	0.5977
05/08/1989	0.5977	0.6152	0.5957	0.6152
05/09/1989	0.6152	0.6211	0.6133	0.6172
05/10/1989	0.6172	0.6191	0.6074	0.6074
05/11/1989	0.6074	0.6133	0.5996	0.5996
05/12/1989	0.5996	0.6074	0.5957	0.5996
05/15/1989	0.5996	0.5996	0.5898	0.5898
05/16/1989	0.5898	0.5938	0.584	0.5879
05/17/1989	0.5879	0.5918	0.584	0.5879
05/18/1989	0.5879	0.5879	0.582	0.584
05/19/1989	0.584	0.5996	0.584	0.5977
05/22/1989	0.5977	0.6035	0.5957	0.6016
05/23/1989	0.6016	0.6035	0.5918	0.5918
05/24/1989	0.5918	0.5918	0.5859	0.5898
05/25/1989	0.5898	0.5918	0.5859	0.5859
05/26/1989	0.5859	0.5938	0.5859	0.5938
05/30/1989	0.5938	0.5957	0.584	0.5879
05/31/1989	0.5879	0.5977	0.584	0.5938
06/01/1989	0.5938	0.5996	0.5938	0.5996
06/02/1989	0.5996	0.627	0.5957	0.627
06/05/1989	0.627	0.6289	0.6191	0.6231
06/06/1989	0.6231	0.6641	0.6231	0.6621
06/07/1989	0.666	0.709	0.666	0.7031
06/08/1989	0.7031	0.7129	0.6953	0.6992
06/09/1989	0.6992	0.6992	0.6797	0.6856
06/12/1989	0.6856	0.6856	0.666	0.6699
06/13/1989	0.6699	0.6699	0.6484	0.666
06/14/1989	0.666	0.6719	0.6426	0.6504
06/15/1989	0.6504	0.6504	0.6328	0.6426
06/16/1989	0.6426	0.6523	0.6387	0.6445
06/19/1989	0.6445	0.6563	0.6348	0.6543
06/20/1989	0.6543	0.6621	0.6523	0.6582
06/21/1989	0.6582	0.6816	0.6523	0.666
06/22/1989	0.666	0.668	0.6563	0.6621
06/23/1989	0.6641	0.6719	0.6641	0.6719
06/26/1989	0.6719	0.6777	0.666	0.668
06/27/1989	0.668	0.6875	0.666	0.6777
06/28/1989	0.6777	0.6797	0.6621	0.6699
06/29/1989	0.668	0.668	0.6387	0.6445
06/30/1989	0.6445	0.6523	0.6367	0.6367
07/03/1989	0.6367	0.6387	0.6289	0.6367
07/05/1989	0.6367	0.6641	0.6309	0.6621
07/06/1989	0.668	0.6953	0.668	0.6953
07/07/1989	0.6953	0.709	0.6816	0.6836
07/10/1989	0.6836	0.6856	0.6602	0.668
07/11/1989	0.668	0.6758	0.6602	0.6641
07/12/1989	0.6641	0.6641	0.6387	0.6387
07/13/1989	0.6387	0.6758	0.6387	0.6738
07/14/1989	0.6738	0.709	0.6719	0.709
07/17/1989	0.707	0.707	0.6953	0.7012
07/18/1989	0.7012	0.7012	0.6856	0.6856
07/19/1989	0.6856	0.6875	0.6699	0.6758
07/20/1989	0.6758	0.6758	0.6621	0.6641
07/21/1989	0.6641	0.6738	0.6543	0.6699
07/24/1989	0.6699	0.6777	0.668	0.6758
07/25/1989	0.6758	0.7051	0.6758	0.6953
07/26/1989	0.6953	0.7148	0.6914	0.7148
07/27/1989	0.7148	0.7227	0.7051	0.7109
07/28/1989	0.7109	0.7129	0.7031	0.707
07/31/1989	0.707	0.7246	0.707	0.7246
08/01/1989	0.7246	0.7285	0.7168	0.7168
08/02/1989	0.7168	0.7266	0.7129	0.7207
08/03/1989	0.7207	0.7246	0.709	0.7148
08/04/1989	0.7148	0.7246	0.7109	0.7246
08/07/1989	0.7246	0.75	0.7246	0.7481
08/08/1989	0.7481	0.7559	0.7461	0.7539
08/09/1989	0.7539	0.7539	0.7344	0.7344
08/10/1989	0.7344	0.7461	0.7246	0.7441
08/11/1989	0.7441	0.7481	0.7324	0.7363
08/14/1989	0.7363	0.7402	0.7285	0.7363
08/15/1989	0.7363	0.7441	0.7363	0.7441
08/16/1989	0.7441	0.7637	0.7422	0.7539
08/17/1989	0.7539	0.7637	0.752	0.7559
08/18/1989	0.7559	0.7559	0.7481	0.7539
08/21/1989	0.7539	0.7539	0.7383	0.7402
08/22/1989	0.7402	0.7441	0.7363	0.7422
08/23/1989	0.7422	0.7441	0.7363	0.7422
08/24/1989	0.7441	0.7578	0.7441	0.7559
08/25/1989	0.7559	0.7578	0.752	0.752
08/28/1989	0.752	0.7578	0.7461	0.7578
08/29/1989	0.7578	0.7656	0.7559	0.7578
08/30/1989	0.7598	0.793	0.7598	0.791
08/31/1989	0.7969	0.8145	0.7969	0.8145
09/01/1989	0.8145	0.8145	0.8047	0.8086
09/05/1989	0.8086	0.8203	0.8066	0.8145
09/06/1989	0.8145	0.8145	0.7988	0.8086
09/07/1989	0.8086	0.8164	0.8086	0.8164
09/08/1989	0.8203	0.8711	0.8203	0.8691
09/11/1989	0.8691	0.8945	0.8672	0.8887
09/12/1989	0.8887	0.8945	0.877	0.8828
09/13/1989	0.8867	0.9375	0.8867	0.9102
09/14/1989	0.9102	0.916	0.9023	0.9082
09/15/1989	0.9082	0.9141	0.8965	0.9023
09/18/1989	0.9004	0.9004	0.8828	0.8945
09/19/1989	0.8965	0.9434	0.8965	0.9297
09/20/1989	0.9336	0.9668	0.9336	0.9648
09/21/1989	0.9707	1.03	0.9707	1
09/22/1989	1	1	0.9648	0.9707
09/25/1989	0.9707	0.9902	0.9609	0.9688
09/26/1989	0.9688	0.9727	0.959	0.9668
09/27/1989	0.9668	1.03	0.959	1.03
09/28/1989	1.03	1.07	0.9941	1.06
09/29/1989	1.06	1.06	1.04	1.04
10/02/1989	1.03	1.03	1.01	1.02
10/03/1989	1.02	1.03	1.01	1.01
10/04/1989	1.01	1.01	0.9805	1
10/05/1989	1	1.01	0.9902	1
10/06/1989	1	1.04	1	1.03
10/09/1989	1.03	1.05	1.02	1.05
10/10/1989	1.05	1.06	1.02	1.03
10/11/1989	1.02	1.02	1.01	1.02
10/12/1989	1.03	1.05	1.03	1.04
10/13/1989	1.04	1.08	1	1.01
10/16/1989	1.01	1.01	0.9531	1.01
10/17/1989	1.01	1.01	0.9844	1
10/18/1989	1	1.03	0.9961	1.02
10/19/1989	1.02	1.04	1.02	1.03
10/20/1989	1.03	1.04	1.02	1.04
10/23/1989	1.04	1.05	1.03	1.04
10/24/1989	1.03	1.03	1	1.02
10/25/1989	1.02	1.04	1.02	1.03
10/26/1989	1.02	1.02	0.9766	0.9824
10/27/1989	0.9824	0.9844	0.9102	0.9414
10/30/1989	0.9414	0.9492	0.8984	0.9219
10/31/1989	0.9219	0.9648	0.9219	0.9609
11/01/1989	0.9609	0.9805	0.9492	0.9805
11/02/1989	0.9805	0.9805	0.9336	0.9375
11/03/1989	0.9375	0.9453	0.9219	0.9316
11/06/1989	0.9316	0.9336	0.8984	0.9063
11/07/1989	0.9063	0.9297	0.8984	0.918
11/08/1989	0.918	0.9609	0.9141	0.9531
11/09/1989	0.9531	0.9707	0.9414	0.9531
11/10/1989	0.9609	0.9883	0.9609	0.9844
11/13/1989	0.9844	0.9922	0.9609	0.9727
11/14/1989	0.9727	0.9727	0.9453	0.9609
11/15/1989	0.9609	0.9648	0.8906	0.9102
11/16/1989	0.9102	0.9375	0.9102	0.9219
11/17/1989	0.9219	0.9375	0.9219	0.9297
11/20/1989	0.9297	0.9336	0.9141	0.9258
11/21/1989	0.9258	0.9258	0.9063	0.916
11/22/1989	0.916	0.9258	0.9063	0.918
11/24/1989	0.9277	0.9375	0.9277	0.9297
11/27/1989	0.9297	0.9492	0.9297	0.9492
11/28/1989	0.9492	0.957	0.9414	0.9414
11/29/1989	0.9414	0.9453	0.8984	0.9102
11/30/1989	0.9102	0.9297	0.9063	0.9219
12/01/1989	0.9219	0.9297	0.8828	0.8867
12/04/1989	0.8867	0.8867	0.8438	0.8711
12/05/1989	0.8711	0.8828	0.8516	0.8613
12/06/1989	0.8613	0.8633	0.8438	0.8516
12/07/1989	0.8516	0.8555	0.8398	0.8438
12/08/1989	0.8438	0.8633	0.8438	0.8594
12/11/1989	0.8594	0.8633	0.8477	0.8594
12/12/1989	0.8594	0.8633	0.7891	0.8242
12/13/1989	0.8242	0.8281	0.7813	0.793
12/14/1989	0.793	0.793	0.7656	0.7793
12/15/1989	0.7793	0.7891	0.7383	0.7441
12/18/1989	0.7539	0.793	0.7539	0.7676
12/19/1989	0.7676	0.8359	0.7676	0.8242
12/20/1989	0.8242	0.8398	0.8086	0.8359
12/21/1989	0.8359	0.8555	0.832	0.8457
12/22/1989	0.8457	0.8477	0.8398	0.8398
12/26/1989	0.8398	0.8477	0.8301	0.8398
12/27/1989	0.8398	0.8516	0.8184	0.8281
12/28/1989	0.8281	0.8398	0.8047	0.8203
12/29/1989	0.8203	0.8477	0.8164	0.832

Menu

Create your free account now!

NKE: NIKE, Inc. Historical Data

1989 Historical Chart

Average

Low

High