Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

94.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.750 4.784 4.744 4.744 5,316,048 -0.02(-0.32%)
Dec 30, 2004 4.737 4.789 4.737 4.759 4,169,112 +0.02(+0.45%)
Dec 29, 2004 4.779 4.779 4.687 4.738 13,590,235 -0.05(-1.01%)
Dec 28, 2004 4.774 4.790 4.761 4.786 6,115,080 +0.03(+0.70%)
Dec 27, 2004 4.802 4.802 4.753 4.753 5,447,945 -0.04(-0.85%)
Dec 23, 2004 4.781 4.831 4.781 4.793 5,987,961 +0.03(+0.60%)
Dec 22, 2004 4.750 4.802 4.712 4.765 15,180,653 -0.02(-0.36%)
Dec 21, 2004 4.799 4.828 4.778 4.782 8,456,741 -0.00(-0.10%)
Dec 20, 2004 4.805 4.835 4.773 4.787 13,314,970 -0.01(-0.22%)
Dec 17, 2004 4.653 4.824 4.653 4.797 42,229,224 +0.30(+6.75%)
Dec 16, 2004 4.499 4.532 4.453 4.494 9,751,823 +0.00(+0.06%)
Dec 15, 2004 4.551 4.553 4.470 4.491 15,416,730 -0.04(-0.79%)
Dec 14, 2004 4.536 4.536 4.462 4.527 14,528,811 -0.03(-0.60%)
Dec 13, 2004 4.564 4.577 4.506 4.554 12,455,724 +0.00(+0.06%)
Dec 10, 2004 4.577 4.625 4.551 4.551 7,899,521 -0.03(-0.59%)
Dec 09, 2004 4.543 4.608 4.517 4.578 11,351,798 +0.04(+0.95%)
Dec 08, 2004 4.499 4.554 4.479 4.536 8,121,262 +0.05(+1.03%)
Dec 07, 2004 4.512 4.565 4.490 4.490 8,148,979 -0.04(-0.97%)
Dec 06, 2004 4.524 4.554 4.481 4.533 8,648,853 -0.00(-0.07%)
Dec 03, 2004 4.525 4.558 4.505 4.537 6,219,260 +0.00(+0.02%)
Dec 02, 2004 4.528 4.559 4.496 4.536 7,115,781 +0.01(+0.17%)
Dec 01, 2004 4.436 4.538 4.436 4.528 8,292,346 +0.10(+2.23%)
Nov 30, 2004 4.485 4.513 4.415 4.429 10,341,539 -0.06(-1.26%)
Nov 29, 2004 4.462 4.507 4.460 4.485 8,905,957 +0.03(+0.76%)
Nov 26, 2004 4.468 4.499 4.447 4.451 3,994,204 -0.02(-0.40%)
Nov 24, 2004 4.451 4.472 4.435 4.469 7,167,393 +0.03(+0.70%)
Nov 23, 2004 4.389 4.444 4.362 4.438 8,469,166 +0.06(+1.31%)
Nov 22, 2004 4.347 4.398 4.304 4.381 14,066,213 +0.06(+1.50%)
Nov 19, 2004 4.413 4.427 4.265 4.316 48,000,224 -0.13(-2.94%)
Nov 18, 2004 4.504 4.593 4.447 4.447 28,248,076 -0.05(-1.15%)
Nov 17, 2004 4.477 4.572 4.477 4.498 7,576,467 +0.03(+0.60%)
Nov 16, 2004 4.522 4.525 4.466 4.472 8,185,299 -0.05(-1.10%)
Nov 15, 2004 4.507 4.552 4.500 4.521 5,410,670 +0.00(+0.03%)
Nov 12, 2004 4.452 4.526 4.449 4.520 7,921,504 +0.07(+1.66%)
Nov 11, 2004 4.434 4.462 4.420 4.446 7,481,845 +0.04(+0.82%)
Nov 10, 2004 4.431 4.454 4.410 4.410 7,694,028 -0.03(-0.60%)
Nov 09, 2004 4.420 4.441 4.409 4.437 9,070,351 +0.01(+0.22%)
Nov 08, 2004 4.478 4.504 4.405 4.427 15,857,345 -0.08(-1.74%)
Nov 05, 2004 4.466 4.522 4.452 4.505 13,176,382 +0.04(+0.88%)
Nov 04, 2004 4.345 4.466 4.332 4.466 19,631,720 +0.12(+2.77%)
Nov 03, 2004 4.329 4.358 4.310 4.346 12,404,112 +0.04(+1.01%)
Nov 02, 2004 4.289 4.375 4.289 4.302 15,577,301 +0.03(+0.78%)
Nov 01, 2004 4.241 4.289 4.222 4.269 8,350,649 +0.02(+0.36%)
Oct 29, 2004 4.249 4.287 4.241 4.254 8,206,326 +0.01(+0.25%)
Oct 28, 2004 4.264 4.276 4.230 4.243 7,629,991 -0.02(-0.48%)
Oct 27, 2004 4.213 4.279 4.206 4.264 14,412,205 +0.04(+0.89%)
Oct 26, 2004 4.193 4.263 4.180 4.226 15,453,050 +0.04(+1.08%)
Oct 25, 2004 4.128 4.200 4.114 4.181 10,684,664 +0.04(+1.02%)
Oct 22, 2004 4.216 4.230 4.118 4.138 12,907,808 -0.09(-2.08%)
Oct 21, 2004 4.182 4.248 4.176 4.226 23,494,026 +0.06(+1.43%)
Oct 20, 2004 4.186 4.213 4.150 4.167 8,006,568 -0.03(-0.77%)
Oct 19, 2004 4.180 4.221 4.177 4.199 21,327,274 +0.02(+0.46%)
Oct 18, 2004 4.054 4.180 4.051 4.180 12,492,044 +0.09(+2.30%)
Oct 15, 2004 4.041 4.101 4.029 4.086 8,971,906 +0.04(+0.94%)
Oct 14, 2004 4.052 4.083 4.039 4.047 6,244,110 -0.01(-0.27%)
Oct 13, 2004 4.087 4.094 4.008 4.058 10,708,558 -0.02(-0.58%)
Oct 12, 2004 4.088 4.116 4.054 4.082 10,073,920 -0.05(-1.32%)
Oct 11, 2004 4.137 4.149 4.108 4.136 8,554,230 -0.00(-0.03%)
Oct 08, 2004 4.164 4.167 4.113 4.137 7,916,725 -0.03(-0.65%)
Oct 07, 2004 4.176 4.185 4.160 4.165 7,400,604 -0.02(-0.57%)
Oct 06, 2004 4.179 4.214 4.159 4.189 12,155,609 +0.02(+0.48%)
Oct 05, 2004 4.172 4.196 4.155 4.169 13,996,441 -0.00(-0.11%)
Oct 04, 2004 4.180 4.185 4.164 4.174 11,164,465 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.