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

Nike Inc (NY: NKE )

94.74 +0.34 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2006 4.570 4.597 4.534 4.542 22,299,230 -0.03(-0.60%)
Feb 27, 2006 4.565 4.591 4.537 4.570 8,571,998 +0.01(+0.11%)
Feb 24, 2006 4.531 4.580 4.523 4.564 13,151,245 +0.03(+0.73%)
Feb 23, 2006 4.499 4.575 4.489 4.531 12,068,999 +0.03(+0.73%)
Feb 22, 2006 4.462 4.550 4.455 4.499 14,370,085 +0.05(+1.01%)
Feb 21, 2006 4.439 4.464 4.423 4.454 10,440,377 +0.01(+0.21%)
Feb 17, 2006 4.410 4.461 4.402 4.444 9,553,948 +0.01(+0.17%)
Feb 16, 2006 4.447 4.454 4.414 4.437 7,467,782 +0.03(+0.58%)
Feb 15, 2006 4.410 4.449 4.384 4.411 11,287,642 +0.01(+0.32%)
Feb 14, 2006 4.412 4.430 4.377 4.397 14,039,584 -0.01(-0.33%)
Feb 13, 2006 4.405 4.415 4.353 4.412 11,358,327 -0.01(-0.23%)
Feb 10, 2006 4.433 4.433 4.348 4.422 12,345,053 +0.03(+0.69%)
Feb 09, 2006 4.386 4.420 4.376 4.391 11,024,006 -0.03(-0.59%)
Feb 08, 2006 4.382 4.447 4.371 4.417 22,252,426 +0.05(+1.11%)
Feb 07, 2006 4.413 4.434 4.356 4.369 12,380,395 -0.04(-0.82%)
Feb 06, 2006 4.470 4.489 4.399 4.405 22,980,292 +0.02(+0.55%)
Feb 03, 2006 4.339 4.388 4.331 4.381 18,896,796 +0.02(+0.41%)
Feb 02, 2006 4.354 4.392 4.345 4.363 24,435,066 +0.01(+0.26%)
Feb 01, 2006 4.253 4.403 4.251 4.351 42,417,732 +0.11(+2.69%)
Jan 31, 2006 4.282 4.295 4.234 4.237 24,295,606 -0.04(-1.04%)
Jan 30, 2006 4.325 4.334 4.219 4.282 94,301,528 -0.07(-1.62%)
Jan 27, 2006 4.409 4.430 4.349 4.352 20,328,646 -0.04(-0.99%)
Jan 26, 2006 4.457 4.457 4.385 4.396 19,063,000 -0.01(-0.33%)
Jan 25, 2006 4.400 4.425 4.392 4.411 12,260,995 +0.01(+0.29%)
Jan 24, 2006 4.413 4.424 4.351 4.398 20,059,278 +0.03(+0.68%)
Jan 23, 2006 4.376 4.397 4.265 4.368 45,698,856 -0.04(-0.89%)
Jan 20, 2006 4.455 4.482 4.388 4.407 19,261,682 -0.03(-0.59%)
Jan 19, 2006 4.444 4.447 4.397 4.434 10,613,269 +0.00(+0.07%)
Jan 18, 2006 4.452 4.472 4.416 4.430 10,987,708 -0.03(-0.66%)
Jan 17, 2006 4.502 4.502 4.455 4.460 13,223,840 -0.05(-1.16%)
Jan 13, 2006 4.538 4.560 4.473 4.512 11,476,773 -0.01(-0.13%)
Jan 12, 2006 4.615 4.615 4.502 4.518 13,324,137 -0.05(-1.13%)
Jan 11, 2006 4.570 4.609 4.554 4.570 12,385,171 +0.01(+0.14%)
Jan 10, 2006 4.525 4.599 4.522 4.563 14,134,149 +0.01(+0.21%)
Jan 09, 2006 4.491 4.597 4.489 4.554 12,467,319 +0.06(+1.40%)
Jan 06, 2006 4.517 4.534 4.486 4.491 9,042,914 -0.01(-0.31%)
Jan 05, 2006 4.478 4.534 4.478 4.505 11,051,707 +0.03(+0.61%)
Jan 04, 2006 4.483 4.523 4.468 4.478 18,903,482 -0.02(-0.47%)
Jan 03, 2006 4.543 4.575 4.467 4.499 22,051,834 -0.04(-0.97%)
Dec 30, 2005 4.566 4.601 4.537 4.543 6,099,931 -0.03(-0.70%)
Dec 29, 2005 4.591 4.613 4.575 4.575 6,366,433 -0.01(-0.23%)
Dec 28, 2005 4.559 4.619 4.559 4.585 11,902,794 +0.03(+0.59%)
Dec 27, 2005 4.578 4.619 4.551 4.559 16,436,190 +0.00(+0.10%)
Dec 23, 2005 4.538 4.579 4.530 4.554 19,291,294 +0.04(+0.88%)
Dec 22, 2005 4.465 4.533 4.462 4.514 18,666,592 +0.03(+0.57%)
Dec 21, 2005 4.443 4.511 4.384 4.489 82,828,576 -0.14(-3.09%)
Dec 20, 2005 4.553 4.646 4.534 4.631 21,658,290 +0.06(+1.40%)
Dec 19, 2005 4.640 4.680 4.563 4.568 16,165,868 -0.06(-1.40%)
Dec 16, 2005 4.711 4.715 4.629 4.633 18,266,360 -0.07(-1.39%)
Dec 15, 2005 4.782 4.785 4.680 4.698 20,030,622 -0.09(-1.85%)
Dec 14, 2005 4.612 4.792 4.610 4.786 54,600,400 +0.18(+4.00%)
Dec 13, 2005 4.576 4.614 4.546 4.602 17,506,974 +0.03(+0.58%)
Dec 12, 2005 4.570 4.588 4.541 4.575 18,666,592 +0.08(+1.76%)
Dec 09, 2005 4.510 4.514 4.463 4.496 14,415,935 +0.00(+0.00%)
Dec 08, 2005 4.516 4.516 4.485 4.496 14,698,675 -0.04(-0.92%)
Dec 07, 2005 4.569 4.582 4.527 4.538 9,382,966 -0.02(-0.49%)
Dec 06, 2005 4.580 4.594 4.557 4.561 13,654,637 -0.01(-0.23%)
Dec 05, 2005 4.554 4.603 4.547 4.571 10,590,344 -0.01(-0.31%)
Dec 02, 2005 4.491 4.618 4.491 4.585 19,473,738 +0.11(+2.37%)
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.