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

Nike Inc (NY: NKE )

94.11 -0.29 (-0.31%)
Streaming Delayed Price Updated: 12:59 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 (%)
Jun 30, 2005 4.563 4.567 4.523 4.533 20,821,530 -0.04(-0.82%)
Jun 29, 2005 4.614 4.614 4.559 4.571 14,398,741 -0.04(-0.77%)
Jun 28, 2005 4.494 4.619 4.492 4.606 27,254,828 +0.12(+2.60%)
Jun 27, 2005 4.660 4.660 4.429 4.490 71,283,032 -0.19(-4.01%)
Jun 24, 2005 4.708 4.719 4.663 4.677 25,202,094 -0.04(-0.83%)
Jun 23, 2005 4.695 4.760 4.687 4.716 19,641,854 +0.04(+0.79%)
Jun 22, 2005 4.693 4.705 4.648 4.679 16,024,498 +0.03(+0.61%)
Jun 21, 2005 4.626 4.663 4.622 4.651 9,497,591 +0.02(+0.53%)
Jun 20, 2005 4.627 4.640 4.614 4.626 11,966,792 +0.00(+0.00%)
Jun 17, 2005 4.622 4.651 4.612 4.626 23,351,866 +0.01(+0.26%)
Jun 16, 2005 4.588 4.657 4.586 4.614 18,978,942 +0.03(+0.58%)
Jun 15, 2005 4.578 4.602 4.547 4.588 16,897,554 +0.06(+1.26%)
Jun 14, 2005 4.554 4.570 4.502 4.530 9,144,165 -0.03(-0.68%)
Jun 13, 2005 4.540 4.589 4.537 4.561 23,526,668 +0.06(+1.37%)
Jun 10, 2005 4.483 4.510 4.475 4.500 11,066,035 +0.02(+0.36%)
Jun 09, 2005 4.432 4.496 4.401 4.483 12,056,581 +0.04(+0.86%)
Jun 08, 2005 4.439 4.454 4.424 4.445 12,947,786 +0.01(+0.14%)
Jun 07, 2005 4.422 4.470 4.414 4.439 10,018,177 +0.02(+0.56%)
Jun 06, 2005 4.384 4.422 4.367 4.414 6,122,856 +0.03(+0.69%)
Jun 03, 2005 4.388 4.410 4.371 4.384 6,853,586 -0.00(-0.08%)
Jun 02, 2005 4.337 4.410 4.330 4.388 10,424,138 +0.04(+0.82%)
Jun 01, 2005 4.308 4.396 4.297 4.352 11,309,612 +0.05(+1.14%)
May 31, 2005 4.303 4.319 4.271 4.303 7,551,840 -0.01(-0.28%)
May 27, 2005 4.298 4.329 4.283 4.315 6,162,019 +0.03(+0.60%)
May 26, 2005 4.274 4.305 4.274 4.289 7,487,842 +0.02(+0.40%)
May 25, 2005 4.311 4.322 4.259 4.272 8,969,363 -0.06(-1.34%)
May 24, 2005 4.317 4.330 4.307 4.330 15,724,564 +0.01(+0.29%)
May 23, 2005 4.317 4.366 4.287 4.317 16,527,890 +0.02(+0.47%)
May 20, 2005 4.324 4.346 4.279 4.297 13,372,852 -0.06(-1.32%)
May 19, 2005 4.301 4.382 4.246 4.355 23,994,718 +0.07(+1.55%)
May 18, 2005 4.167 4.350 4.147 4.288 37,975,080 +0.16(+4.00%)
May 17, 2005 4.032 4.134 4.015 4.123 26,165,896 +0.09(+2.29%)
May 16, 2005 4.010 4.062 4.010 4.031 17,056,118 +0.03(+0.73%)
May 13, 2005 3.999 4.051 3.968 4.002 11,102,333 -0.02(-0.51%)
May 12, 2005 4.091 4.109 4.012 4.022 11,732,767 -0.05(-1.28%)
May 11, 2005 4.062 4.097 4.043 4.075 10,006,714 +0.01(+0.31%)
May 10, 2005 4.114 4.114 4.045 4.062 8,983,691 -0.06(-1.44%)
May 09, 2005 4.076 4.121 4.065 4.121 8,210,931 +0.05(+1.22%)
May 06, 2005 4.082 4.124 4.069 4.071 9,500,456 +0.00(+0.05%)
May 05, 2005 4.065 4.120 4.047 4.069 9,734,481 +0.00(+0.12%)
May 04, 2005 4.078 4.104 4.059 4.065 10,007,669 -0.01(-0.13%)
May 03, 2005 4.038 4.091 4.030 4.070 11,209,316 +0.03(+0.82%)
May 02, 2005 4.021 4.097 4.013 4.037 10,398,348 +0.02(+0.40%)
Apr 29, 2005 4.035 4.051 3.932 4.021 19,538,692 -0.01(-0.16%)
Apr 28, 2005 4.050 4.076 4.019 4.027 14,314,683 -0.06(-1.46%)
Apr 27, 2005 4.062 4.102 4.009 4.087 9,622,722 +0.02(+0.59%)
Apr 26, 2005 4.082 4.127 4.062 4.062 10,132,801 -0.04(-0.92%)
Apr 25, 2005 4.113 4.177 4.089 4.100 10,745,087 +0.03(+0.66%)
Apr 22, 2005 4.115 4.144 4.031 4.073 17,295,874 -0.04(-0.94%)
Apr 21, 2005 4.044 4.123 4.032 4.112 16,401,803 +0.11(+2.77%)
Apr 20, 2005 4.072 4.072 3.987 4.001 18,968,436 -0.05(-1.28%)
Apr 19, 2005 4.004 4.082 4.002 4.053 15,806,711 +0.08(+1.98%)
Apr 18, 2005 3.980 3.992 3.931 3.975 19,831,940 +0.00(+0.09%)
Apr 15, 2005 4.065 4.071 3.963 3.971 17,008,358 -0.11(-2.76%)
Apr 14, 2005 4.184 4.203 4.061 4.083 21,572,320 -0.09(-2.18%)
Apr 13, 2005 4.306 4.308 4.161 4.175 20,193,962 -0.14(-3.17%)
Apr 12, 2005 4.298 4.318 4.243 4.311 11,858,854 +0.01(+0.15%)
Apr 11, 2005 4.317 4.345 4.284 4.305 8,609,251 -0.00(-0.09%)
Apr 08, 2005 4.327 4.355 4.309 4.309 9,289,356 -0.01(-0.30%)
Apr 07, 2005 4.342 4.342 4.277 4.322 10,127,070 -0.01(-0.16%)
Apr 06, 2005 4.369 4.386 4.311 4.328 9,392,518 -0.02(-0.48%)
Apr 05, 2005 4.326 4.357 4.306 4.349 12,692,747 +0.05(+1.21%)
Apr 04, 2005 4.342 4.343 4.277 4.298 12,332,635 -0.05(-1.08%)
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.