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

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 4.449 4.481 4.439 4.481 16,084,723 +0.03(+0.72%)
Sep 29, 2005 4.458 4.467 4.422 4.449 18,161,728 -0.01(-0.25%)
Sep 28, 2005 4.460 4.499 4.450 4.460 12,442,899 -0.02(-0.37%)
Sep 27, 2005 4.491 4.501 4.464 4.477 11,665,502 +0.01(+0.31%)
Sep 26, 2005 4.512 4.526 4.452 4.463 20,016,362 +0.00(+0.10%)
Sep 23, 2005 4.459 4.495 4.371 4.459 15,240,796 +0.02(+0.40%)
Sep 22, 2005 4.389 4.462 4.384 4.441 22,129,822 +0.09(+1.95%)
Sep 21, 2005 4.400 4.437 4.356 4.356 23,185,186 -0.03(-0.75%)
Sep 20, 2005 4.606 4.608 4.368 4.389 41,652,224 -0.19(-4.13%)
Sep 19, 2005 4.578 4.677 4.493 4.578 95,388,264 +0.27(+6.36%)
Sep 16, 2005 4.356 4.374 4.300 4.305 62,881,616 -0.03(-0.61%)
Sep 15, 2005 4.320 4.339 4.299 4.331 26,951,868 +0.02(+0.57%)
Sep 14, 2005 4.350 4.360 4.298 4.306 21,304,124 -0.04(-1.00%)
Sep 13, 2005 4.422 4.477 4.346 4.350 24,064,656 -0.04(-0.90%)
Sep 12, 2005 4.331 4.441 4.317 4.389 25,737,014 +0.08(+1.88%)
Sep 09, 2005 4.312 4.362 4.308 4.308 19,236,230 +0.00(+0.01%)
Sep 08, 2005 4.224 4.318 4.212 4.307 31,440,352 +0.08(+1.87%)
Sep 07, 2005 4.298 4.298 4.221 4.228 27,978,066 -0.05(-1.10%)
Sep 06, 2005 4.226 4.280 4.199 4.275 20,005,426 +0.05(+1.18%)
Sep 02, 2005 4.304 4.326 4.222 4.226 13,959,414 -0.07(-1.57%)
Sep 01, 2005 4.329 4.346 4.283 4.293 11,531,531 -0.04(-0.84%)
Aug 31, 2005 4.296 4.333 4.264 4.329 11,204,350 +0.03(+0.78%)
Aug 30, 2005 4.323 4.326 4.244 4.296 24,539,478 -0.06(-1.44%)
Aug 29, 2005 4.345 4.377 4.329 4.358 8,925,021 -0.02(-0.35%)
Aug 26, 2005 4.382 4.393 4.347 4.374 11,410,319 -0.01(-0.19%)
Aug 25, 2005 4.373 4.419 4.365 4.382 10,662,087 +0.01(+0.21%)
Aug 24, 2005 4.342 4.403 4.324 4.373 19,912,466 +0.04(+0.81%)
Aug 23, 2005 4.362 4.379 4.319 4.337 18,561,820 -0.01(-0.26%)
Aug 22, 2005 4.447 4.447 4.318 4.349 22,492,546 -0.06(-1.33%)
Aug 19, 2005 4.455 4.471 4.397 4.408 17,405,294 -0.02(-0.50%)
Aug 18, 2005 4.381 4.464 4.364 4.430 23,070,354 +0.04(+0.98%)
Aug 17, 2005 4.444 4.456 4.365 4.387 25,929,312 -0.05(-1.04%)
Aug 16, 2005 4.508 4.508 4.424 4.433 12,674,386 -0.08(-1.67%)
Aug 15, 2005 4.479 4.537 4.471 4.508 14,356,770 +0.03(+0.72%)
Aug 12, 2005 4.483 4.524 4.442 4.476 12,735,448 -0.02(-0.46%)
Aug 11, 2005 4.554 4.563 4.455 4.497 17,046,216 -0.04(-0.90%)
Aug 10, 2005 4.619 4.621 4.527 4.537 23,612,618 -0.05(-1.19%)
Aug 09, 2005 4.650 4.651 4.591 4.592 8,587,815 -0.03(-0.72%)
Aug 08, 2005 4.665 4.692 4.619 4.625 12,026,404 -0.04(-0.85%)
Aug 05, 2005 4.675 4.675 4.621 4.665 7,485,060 -0.01(-0.20%)
Aug 04, 2005 4.729 4.759 4.669 4.674 12,249,689 -0.09(-1.98%)
Aug 03, 2005 4.723 4.883 4.706 4.769 30,882,594 +0.06(+1.27%)
Aug 02, 2005 4.546 4.709 4.387 4.709 42,326,636 +0.16(+3.58%)
Aug 01, 2005 4.598 4.624 4.534 4.546 17,019,786 -0.05(-1.12%)
Jul 29, 2005 4.626 4.653 4.593 4.597 7,785,811 -0.04(-0.83%)
Jul 28, 2005 4.622 4.640 4.596 4.636 14,239,204 +0.03(+0.60%)
Jul 27, 2005 4.636 4.639 4.577 4.608 29,816,294 -0.02(-0.47%)
Jul 26, 2005 4.674 4.676 4.592 4.630 14,671,192 -0.05(-0.97%)
Jul 25, 2005 4.729 4.740 4.639 4.676 16,924,092 -0.08(-1.62%)
Jul 22, 2005 4.737 4.777 4.713 4.753 15,115,939 -0.01(-0.16%)
Jul 21, 2005 4.839 4.839 4.718 4.760 19,692,826 -0.09(-1.89%)
Jul 20, 2005 4.800 4.855 4.769 4.852 13,317,811 +0.03(+0.64%)
Jul 19, 2005 4.829 4.841 4.800 4.821 9,038,942 -0.00(-0.03%)
Jul 18, 2005 4.828 4.850 4.810 4.823 12,433,785 -0.03(-0.67%)
Jul 15, 2005 4.806 4.855 4.801 4.855 12,188,627 +0.05(+1.04%)
Jul 14, 2005 4.787 4.823 4.774 4.805 15,869,640 +0.03(+0.59%)
Jul 13, 2005 4.790 4.800 4.762 4.777 10,057,850 +0.00(+0.06%)
Jul 12, 2005 4.760 4.779 4.729 4.775 9,374,325 -0.00(-0.07%)
Jul 11, 2005 4.770 4.783 4.746 4.778 11,455,888 +0.05(+0.99%)
Jul 08, 2005 4.680 4.731 4.654 4.731 9,060,814 +0.05(+1.10%)
Jul 07, 2005 4.681 4.696 4.648 4.680 11,283,639 -0.02(-0.33%)
Jul 06, 2005 4.770 4.772 4.681 4.695 11,370,219 -0.06(-1.30%)
Jul 05, 2005 4.718 4.803 4.716 4.757 15,007,486 +0.04(+0.81%)
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.