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

Nike Inc (NY: NKE )

95.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2006 4.177 4.237 4.176 4.227 17,993,172 +0.05(+1.25%)
Aug 30, 2006 4.180 4.211 4.147 4.175 30,922,810 -0.01(-0.26%)
Aug 29, 2006 4.070 4.191 4.069 4.186 29,383,976 +0.11(+2.72%)
Aug 28, 2006 4.026 4.081 4.025 4.075 16,354,043 +0.06(+1.41%)
Aug 25, 2006 4.019 4.030 3.997 4.019 14,990,967 -0.00(-0.09%)
Aug 24, 2006 4.019 4.035 3.999 4.022 14,503,813 -0.00(-0.01%)
Aug 23, 2006 4.019 4.033 4.010 4.023 14,144,657 +0.00(+0.00%)
Aug 22, 2006 4.028 4.064 4.020 4.023 14,197,193 +0.00(+0.10%)
Aug 21, 2006 4.016 4.033 4.002 4.019 11,603,815 +0.00(+0.08%)
Aug 18, 2006 4.023 4.032 3.993 4.015 21,233,224 -0.01(-0.32%)
Aug 17, 2006 4.070 4.071 3.999 4.028 24,413,096 -0.04(-1.02%)
Aug 16, 2006 4.081 4.082 4.004 4.070 30,176,796 +0.00(+0.10%)
Aug 15, 2006 4.054 4.071 4.024 4.066 24,872,550 +0.03(+0.63%)
Aug 14, 2006 4.031 4.063 4.028 4.040 15,980,558 +0.04(+0.88%)
Aug 11, 2006 4.002 4.021 3.991 4.005 25,595,638 +0.02(+0.41%)
Aug 10, 2006 4.010 4.023 3.953 3.989 25,232,662 -0.04(-0.88%)
Aug 09, 2006 4.044 4.067 4.014 4.024 16,853,614 -0.01(-0.30%)
Aug 08, 2006 4.101 4.131 4.013 4.036 19,145,148 -0.04(-1.04%)
Aug 07, 2006 4.097 4.098 4.030 4.079 23,829,468 -0.04(-0.95%)
Aug 04, 2006 4.109 4.140 4.083 4.118 21,354,534 +0.03(+0.67%)
Aug 03, 2006 4.065 4.101 4.028 4.091 37,475,508 +0.00(+0.03%)
Aug 02, 2006 4.125 4.143 4.082 4.090 31,178,804 -0.03(-0.71%)
Aug 01, 2006 4.135 4.171 4.101 4.119 21,359,310 -0.02(-0.39%)
Jul 31, 2006 4.168 4.201 4.114 4.135 16,931,942 -0.05(-1.13%)
Jul 28, 2006 4.145 4.201 4.117 4.182 16,406,579 +0.05(+1.19%)
Jul 27, 2006 4.211 4.256 4.118 4.133 14,028,122 -0.05(-1.30%)
Jul 26, 2006 4.188 4.194 4.143 4.188 14,368,174 -0.02(-0.45%)
Jul 25, 2006 4.195 4.225 4.143 4.206 16,986,388 -0.01(-0.35%)
Jul 24, 2006 4.191 4.237 4.185 4.221 17,288,232 +0.03(+0.72%)
Jul 21, 2006 4.167 4.203 4.139 4.191 23,479,862 +0.02(+0.58%)
Jul 20, 2006 4.101 4.179 4.094 4.167 22,922,024 +0.04(+1.02%)
Jul 19, 2006 4.110 4.158 4.117 4.125 28,521,428 +0.02(+0.38%)
Jul 18, 2006 4.129 4.144 4.093 4.109 31,369,846 -0.02(-0.49%)
Jul 17, 2006 4.083 4.140 4.083 4.129 21,826,404 +0.02(+0.39%)
Jul 14, 2006 4.104 4.145 4.100 4.113 23,252,524 -0.01(-0.23%)
Jul 13, 2006 4.115 4.141 4.087 4.123 16,947,224 +0.01(+0.19%)
Jul 12, 2006 4.091 4.129 4.089 4.115 22,300,186 +0.00(+0.03%)
Jul 11, 2006 4.122 4.142 4.095 4.114 13,486,521 -0.02(-0.49%)
Jul 10, 2006 4.139 4.169 4.120 4.134 11,578,979 -0.01(-0.13%)
Jul 07, 2006 4.162 4.182 4.133 4.139 18,644,622 -0.04(-0.89%)
Jul 06, 2006 4.203 4.209 4.171 4.177 18,282,600 -0.01(-0.32%)
Jul 05, 2006 4.227 4.235 4.169 4.190 22,085,266 -0.07(-1.57%)
Jul 03, 2006 4.243 4.279 4.243 4.257 5,644,299 +0.02(+0.41%)
Jun 30, 2006 4.245 4.288 4.235 4.240 12,335,501 +0.00(+0.02%)
Jun 29, 2006 4.188 4.253 4.162 4.239 24,694,882 +0.07(+1.58%)
Jun 28, 2006 4.266 4.266 4.130 4.173 81,539,056 -0.20(-4.68%)
Jun 27, 2006 4.421 4.421 4.352 4.378 17,541,362 -0.03(-0.71%)
Jun 26, 2006 4.441 4.446 4.396 4.409 10,123,249 -0.01(-0.15%)
Jun 23, 2006 4.390 4.448 4.376 4.416 13,820,843 +0.03(+0.58%)
Jun 22, 2006 4.332 4.396 4.304 4.390 15,709,280 +0.06(+1.35%)
Jun 21, 2006 4.300 4.358 4.287 4.332 13,300,257 +0.03(+0.69%)
Jun 20, 2006 4.362 4.369 4.287 4.302 15,945,216 -0.05(-1.07%)
Jun 19, 2006 4.397 4.400 4.323 4.348 12,420,514 -0.00(-0.10%)
Jun 16, 2006 4.355 4.412 4.345 4.352 9,949,402 -0.02(-0.48%)
Jun 15, 2006 4.296 4.410 4.287 4.373 16,124,794 +0.08(+1.79%)
Jun 14, 2006 4.250 4.303 4.250 4.296 15,947,126 +0.04(+0.87%)
Jun 13, 2006 4.240 4.304 4.235 4.259 14,304,176 +0.01(+0.30%)
Jun 12, 2006 4.253 4.308 4.240 4.247 14,141,791 +0.00(+0.00%)
Jun 09, 2006 4.237 4.278 4.224 4.247 7,766,761 +0.03(+0.60%)
Jun 08, 2006 4.219 4.239 4.143 4.222 16,669,260 -0.00(-0.11%)
Jun 07, 2006 4.201 4.249 4.200 4.226 22,652,656 +0.03(+0.67%)
Jun 06, 2006 4.214 4.225 4.182 4.198 11,124,302 -0.00(-0.06%)
Jun 05, 2006 4.281 4.282 4.195 4.201 17,380,886 -0.08(-1.88%)
Jun 02, 2006 4.260 4.301 4.244 4.281 12,800,685 +0.02(+0.45%)
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.