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

Nike Inc (NY: NKE )

94.08 -0.32 (-0.34%)
Streaming Delayed Price Updated: 12:56 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 (%)
May 30, 2003 2.878 2.961 2.878 2.931 16,484,906 +0.07(+2.28%)
May 29, 2003 2.846 2.885 2.844 2.865 15,800,980 +0.01(+0.22%)
May 28, 2003 2.822 2.866 2.803 2.859 12,197,951 +0.04(+1.34%)
May 27, 2003 2.721 2.827 2.714 2.821 15,459,017 +0.11(+3.97%)
May 23, 2003 2.738 2.739 2.704 2.714 9,564,455 -0.02(-0.77%)
May 22, 2003 2.747 2.747 2.709 2.735 17,987,442 +0.02(+0.75%)
May 21, 2003 2.732 2.785 2.696 2.714 15,049,235 -0.04(-1.31%)
May 20, 2003 2.741 2.775 2.723 2.750 10,979,112 +0.01(+0.52%)
May 19, 2003 2.767 2.767 2.717 2.736 13,890,572 -0.03(-1.12%)
May 16, 2003 2.833 2.842 2.756 2.767 17,985,530 -0.05(-1.89%)
May 15, 2003 2.837 2.840 2.800 2.820 9,703,915 -0.00(-0.13%)
May 14, 2003 2.869 2.870 2.819 2.824 8,222,393 -0.04(-1.46%)
May 13, 2003 2.851 2.879 2.819 2.866 16,479,175 +0.01(+0.51%)
May 12, 2003 2.819 2.851 2.781 2.851 16,084,675 +0.02(+0.78%)
May 09, 2003 2.799 2.829 2.798 2.829 9,451,741 +0.04(+1.27%)
May 08, 2003 2.806 2.837 2.764 2.794 11,702,201 -0.04(-1.39%)
May 07, 2003 2.838 2.864 2.822 2.833 11,102,333 -0.01(-0.20%)
May 06, 2003 2.764 2.839 2.758 2.839 12,455,856 +0.08(+2.81%)
May 05, 2003 2.816 2.829 2.748 2.761 9,850,061 -0.05(-1.66%)
May 02, 2003 2.760 2.814 2.743 2.808 9,994,296 +0.05(+1.76%)
May 01, 2003 2.812 2.812 2.750 2.759 14,452,232 -0.04(-1.53%)
Apr 30, 2003 2.841 2.841 2.781 2.802 16,994,984 -0.04(-1.36%)
Apr 29, 2003 2.826 2.914 2.810 2.841 16,268,075 +0.02(+0.56%)
Apr 28, 2003 2.751 2.837 2.751 2.825 13,760,665 +0.09(+3.35%)
Apr 25, 2003 2.774 2.788 2.728 2.733 7,912,907 -0.04(-1.58%)
Apr 24, 2003 2.798 2.805 2.732 2.777 7,868,968 -0.04(-1.28%)
Apr 23, 2003 2.793 2.815 2.754 2.814 7,732,374 +0.03(+1.13%)
Apr 22, 2003 2.715 2.800 2.683 2.782 10,607,537 +0.07(+2.49%)
Apr 21, 2003 2.743 2.743 2.685 2.715 8,532,835 -0.02(-0.84%)
Apr 17, 2003 2.736 2.753 2.707 2.738 11,769,065 -0.00(-0.10%)
Apr 16, 2003 2.836 2.847 2.720 2.740 14,241,132 -0.07(-2.64%)
Apr 15, 2003 2.772 2.848 2.761 2.815 14,926,968 +0.03(+0.98%)
Apr 14, 2003 2.749 2.799 2.725 2.787 8,455,463 +0.03(+1.25%)
Apr 11, 2003 2.774 2.800 2.736 2.753 10,085,996 -0.00(-0.15%)
Apr 10, 2003 2.711 2.761 2.704 2.757 11,284,777 +0.05(+1.72%)
Apr 09, 2003 2.727 2.793 2.696 2.710 20,132,828 -0.00(-0.17%)
Apr 08, 2003 2.698 2.726 2.664 2.715 11,978,255 +0.02(+0.88%)
Apr 07, 2003 2.759 2.761 2.684 2.692 14,903,088 -0.00(-0.16%)
Apr 04, 2003 2.738 2.751 2.686 2.696 9,262,610 -0.04(-1.28%)
Apr 03, 2003 2.758 2.758 2.713 2.731 10,470,943 -0.01(-0.25%)
Apr 02, 2003 2.706 2.752 2.702 2.738 15,658,655 +0.08(+2.95%)
Apr 01, 2003 2.696 2.698 2.631 2.659 18,216,690 -0.03(-1.21%)
Mar 31, 2003 2.725 2.727 2.691 2.692 16,921,434 -0.08(-3.05%)
Mar 28, 2003 2.731 2.793 2.722 2.776 10,923,710 +0.04(+1.59%)
Mar 27, 2003 2.688 2.765 2.688 2.733 11,173,018 +0.01(+0.29%)
Mar 26, 2003 2.769 2.785 2.722 2.725 14,833,359 -0.04(-1.57%)
Mar 25, 2003 2.740 2.775 2.713 2.769 11,972,523 +0.04(+1.50%)
Mar 24, 2003 2.781 2.790 2.704 2.728 20,008,652 -0.06(-2.23%)
Mar 21, 2003 2.774 2.795 2.731 2.790 15,519,195 +0.02(+0.85%)
Mar 20, 2003 2.630 2.774 2.619 2.766 36,778,208 +0.15(+5.53%)
Mar 19, 2003 2.577 2.635 2.573 2.621 22,309,738 +0.06(+2.23%)
Mar 18, 2003 2.664 2.665 2.541 2.564 33,254,462 -0.14(-5.00%)
Mar 17, 2003 2.604 2.709 2.598 2.699 25,139,052 +0.10(+3.66%)
Mar 14, 2003 2.578 2.615 2.575 2.604 22,377,558 +0.04(+1.53%)
Mar 13, 2003 2.560 2.600 2.520 2.565 23,279,270 +0.04(+1.77%)
Mar 12, 2003 2.484 2.523 2.473 2.520 14,168,537 +0.03(+1.26%)
Mar 11, 2003 2.475 2.555 2.475 2.489 16,605,261 +0.01(+0.59%)
Mar 10, 2003 2.557 2.558 2.460 2.474 17,883,324 -0.10(-3.73%)
Mar 07, 2003 2.440 2.575 2.421 2.570 26,292,938 +0.13(+5.34%)
Mar 06, 2003 2.426 2.471 2.414 2.440 12,653,584 +0.00(+0.06%)
Mar 05, 2003 2.390 2.443 2.382 2.438 11,682,141 +0.05(+2.01%)
Mar 04, 2003 2.447 2.455 2.390 2.390 12,180,758 -0.05(-2.19%)
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.