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

Nike Inc (NY: NKE )

96.68 +2.36 (+2.50%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 6, 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 (%)
Apr 30, 2009 11.21 11.52 10.93 10.99 23,062,324 -0.10(-0.93%)
Apr 29, 2009 11.64 11.67 10.99 11.09 26,096,380 -0.55(-4.73%)
Apr 28, 2009 11.19 11.79 11.18 11.64 11,797,530 +0.31(+2.70%)
Apr 27, 2009 11.31 11.57 11.22 11.33 10,990,865 -0.13(-1.10%)
Apr 24, 2009 11.46 11.57 11.31 11.46 10,025,035 +0.07(+0.63%)
Apr 23, 2009 11.52 11.61 11.15 11.39 14,580,196 -0.13(-1.11%)
Apr 22, 2009 11.08 11.72 10.94 11.52 16,876,988 +0.38(+3.38%)
Apr 21, 2009 10.95 11.23 10.89 11.14 12,289,541 +0.18(+1.60%)
Apr 20, 2009 11.28 11.28 10.89 10.96 11,893,867 -0.47(-4.12%)
Apr 17, 2009 11.31 11.52 11.14 11.43 16,553,704 +0.18(+1.56%)
Apr 16, 2009 10.93 11.33 10.87 11.26 13,808,735 +0.35(+3.18%)
Apr 15, 2009 10.76 10.93 10.69 10.91 13,253,323 +0.15(+1.38%)
Apr 14, 2009 11.01 11.01 10.51 10.76 20,269,122 -0.36(-3.24%)
Apr 13, 2009 11.04 11.20 10.80 11.12 15,763,641 -0.03(-0.28%)
Apr 09, 2009 10.73 11.20 10.59 11.15 21,545,498 +0.63(+6.03%)
Apr 08, 2009 10.46 10.60 10.35 10.52 15,645,358 +0.08(+0.76%)
Apr 07, 2009 10.55 10.55 10.37 10.44 13,827,023 -0.30(-2.75%)
Apr 06, 2009 10.74 10.78 10.57 10.73 13,229,619 -0.13(-1.16%)
Apr 03, 2009 10.52 10.86 10.51 10.86 17,164,758 +0.29(+2.73%)
Apr 02, 2009 9.969 10.75 9.969 10.57 28,515,562 +0.73(+7.43%)
Apr 01, 2009 9.669 9.883 9.556 9.841 15,528,537 +0.02(+0.23%)
Mar 31, 2009 9.786 9.975 9.590 9.818 21,382,020 +0.13(+1.36%)
Mar 30, 2009 9.631 9.724 9.426 9.686 15,867,347 -0.28(-2.82%)
Mar 26, 2009 9.774 10.11 9.745 9.966 16,856,714 +0.26(+2.65%)
Mar 25, 2009 9.657 9.893 9.453 9.709 16,052,246 +0.16(+1.69%)
Mar 24, 2009 9.786 9.885 9.500 9.548 15,321,630 -0.42(-4.24%)
Mar 23, 2009 9.583 9.989 9.560 9.971 17,112,240 +0.54(+5.78%)
Mar 20, 2009 9.835 10.02 9.278 9.426 29,792,226 -0.18(-1.92%)
Mar 19, 2009 9.167 9.841 9.056 9.611 38,544,312 -0.00(-0.04%)
Mar 18, 2009 9.621 9.742 9.410 9.615 27,961,440 +0.11(+1.12%)
Mar 17, 2009 9.181 9.558 9.116 9.508 26,109,052 +0.31(+3.42%)
Mar 16, 2009 9.422 9.439 9.131 9.194 19,846,922 -0.16(-1.70%)
Mar 13, 2009 9.372 9.384 9.060 9.353 0 +0.02(+0.18%)
Mar 12, 2009 9.093 9.389 8.880 9.336 21,626,658 +0.24(+2.67%)
Mar 11, 2009 8.790 9.200 8.742 9.093 22,982,670 +0.40(+4.57%)
Mar 10, 2009 8.160 8.794 8.160 8.696 27,409,350 +0.62(+7.67%)
Mar 09, 2009 8.239 8.392 8.007 8.076 24,710,184 -0.29(-3.43%)
Mar 06, 2009 8.428 8.566 8.166 8.363 0 +0.00(+0.00%)
Mar 05, 2009 8.662 8.781 8.258 8.363 28,270,300 -0.55(-6.13%)
Mar 04, 2009 8.530 9.070 8.530 8.909 19,934,510 +0.58(+7.02%)
Mar 02, 2009 8.549 8.645 8.298 8.325 20,802,770 -0.37(-4.26%)
Feb 27, 2009 8.423 8.832 8.392 8.696 0 +0.10(+1.22%)
Feb 26, 2009 8.899 8.905 8.585 8.591 15,100,582 -0.23(-2.66%)
Feb 25, 2009 8.928 9.037 8.702 8.825 18,966,868 -0.17(-1.84%)
Feb 24, 2009 8.719 9.028 8.478 8.991 16,546,731 +0.28(+3.20%)
Feb 23, 2009 9.098 9.192 8.670 8.712 15,422,953 -0.28(-3.07%)
Feb 20, 2009 8.861 9.079 8.777 8.989 0 +0.03(+0.28%)
Feb 19, 2009 9.200 9.292 8.865 8.964 15,575,260 -0.15(-1.63%)
Feb 18, 2009 8.861 9.200 8.783 9.112 28,000,016 +0.33(+3.77%)
Feb 17, 2009 8.945 8.945 8.662 8.781 26,599,726 -0.31(-3.43%)
Feb 13, 2009 9.261 9.428 9.047 9.093 14,426,709 -0.22(-2.32%)
Feb 12, 2009 9.148 9.340 8.990 9.309 17,758,326 +0.03(+0.34%)
Feb 11, 2009 9.502 9.504 9.081 9.278 28,632,576 -0.15(-1.64%)
Feb 10, 2009 9.897 10.00 9.372 9.433 21,511,770 -0.57(-5.69%)
Feb 09, 2009 10.21 10.21 9.870 10.00 13,589,612 -0.19(-1.87%)
Feb 06, 2009 9.908 10.28 9.799 10.19 16,557,430 +0.31(+3.14%)
Feb 05, 2009 9.585 9.931 9.491 9.883 17,258,344 +0.30(+3.10%)
Feb 04, 2009 9.719 9.721 9.477 9.585 17,975,596 -0.11(-1.12%)
Feb 03, 2009 9.355 9.734 9.236 9.694 13,251,756 +0.39(+4.21%)
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.