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: 6:30 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 (%)
Aug 31, 2005 4.099 4.134 4.068 4.131 11,743,274 +0.03(+0.78%)
Aug 30, 2005 4.125 4.127 4.049 4.099 25,719,816 -0.06(-1.44%)
Aug 29, 2005 4.146 4.176 4.130 4.158 9,354,310 -0.01(-0.35%)
Aug 26, 2005 4.181 4.191 4.147 4.173 11,959,151 -0.01(-0.19%)
Aug 25, 2005 4.172 4.216 4.165 4.181 11,174,928 +0.01(+0.21%)
Aug 24, 2005 4.143 4.201 4.126 4.172 20,870,246 +0.03(+0.81%)
Aug 23, 2005 4.161 4.178 4.121 4.138 19,454,634 -0.01(-0.27%)
Aug 22, 2005 4.243 4.243 4.120 4.149 23,574,428 -0.06(-1.33%)
Aug 19, 2005 4.250 4.266 4.195 4.205 18,242,480 -0.02(-0.50%)
Aug 18, 2005 4.180 4.259 4.164 4.226 24,180,026 +0.04(+0.98%)
Aug 17, 2005 4.240 4.251 4.165 4.185 27,176,500 -0.04(-1.04%)
Aug 16, 2005 4.301 4.301 4.221 4.229 13,284,018 -0.07(-1.67%)
Aug 15, 2005 4.273 4.329 4.266 4.301 15,047,324 +0.03(+0.72%)
Aug 12, 2005 4.277 4.316 4.238 4.270 13,348,017 -0.02(-0.46%)
Aug 11, 2005 4.345 4.354 4.250 4.290 17,866,130 -0.04(-0.90%)
Aug 10, 2005 4.407 4.408 4.319 4.329 24,748,374 -0.05(-1.19%)
Aug 09, 2005 4.436 4.438 4.380 4.381 9,000,885 -0.03(-0.72%)
Aug 08, 2005 4.451 4.477 4.407 4.413 12,604,868 -0.04(-0.85%)
Aug 05, 2005 4.460 4.461 4.408 4.451 7,845,088 -0.01(-0.20%)
Aug 04, 2005 4.512 4.540 4.455 4.460 12,838,893 -0.09(-1.98%)
Aug 03, 2005 4.506 4.659 4.490 4.550 32,368,034 +0.06(+1.27%)
Aug 02, 2005 4.337 4.493 4.186 4.493 44,362,528 +0.16(+3.58%)
Aug 01, 2005 4.387 4.412 4.326 4.337 17,838,430 -0.05(-1.12%)
Jul 29, 2005 4.414 4.440 4.382 4.386 8,160,305 -0.04(-0.83%)
Jul 28, 2005 4.410 4.427 4.385 4.423 14,924,103 +0.03(+0.60%)
Jul 27, 2005 4.423 4.426 4.367 4.397 31,250,444 -0.02(-0.47%)
Jul 26, 2005 4.459 4.462 4.381 4.418 15,376,869 -0.04(-0.97%)
Jul 25, 2005 4.512 4.523 4.426 4.461 17,738,134 -0.07(-1.62%)
Jul 22, 2005 4.519 4.558 4.497 4.535 15,843,009 -0.01(-0.16%)
Jul 21, 2005 4.617 4.617 4.502 4.542 20,640,042 -0.09(-1.89%)
Jul 20, 2005 4.580 4.633 4.550 4.629 13,958,392 +0.03(+0.64%)
Jul 19, 2005 4.607 4.618 4.580 4.600 9,473,710 -0.00(-0.03%)
Jul 18, 2005 4.606 4.627 4.590 4.602 13,031,844 -0.03(-0.67%)
Jul 15, 2005 4.585 4.633 4.581 4.633 12,774,895 +0.05(+1.04%)
Jul 14, 2005 4.567 4.602 4.555 4.585 16,632,962 +0.03(+0.59%)
Jul 13, 2005 4.570 4.580 4.544 4.558 10,541,628 +0.00(+0.06%)
Jul 12, 2005 4.541 4.559 4.512 4.556 9,825,225 -0.00(-0.07%)
Jul 11, 2005 4.551 4.564 4.528 4.559 12,006,911 +0.04(+0.99%)
Jul 08, 2005 4.465 4.514 4.440 4.514 9,496,635 +0.05(+1.10%)
Jul 07, 2005 4.467 4.480 4.435 4.465 11,826,377 -0.01(-0.33%)
Jul 06, 2005 4.551 4.553 4.466 4.480 11,917,122 -0.06(-1.30%)
Jul 05, 2005 4.502 4.583 4.500 4.539 15,729,340 +0.04(+0.81%)
Jul 01, 2005 4.511 4.533 4.465 4.502 13,541,923 -0.03(-0.68%)
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%)
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.