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

Nike Inc (NY: NKE )

95.05 +1.60 (+1.71%)
Official Closing 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 (%)
Sep 30, 2002 2.252 2.270 2.190 2.259 12,580,931 -0.04(-1.55%)
Sep 27, 2002 2.379 2.380 2.289 2.294 9,941,067 -0.09(-3.84%)
Sep 26, 2002 2.342 2.392 2.323 2.386 11,976,878 +0.06(+2.79%)
Sep 25, 2002 2.270 2.348 2.242 2.321 14,474,331 +0.11(+5.12%)
Sep 24, 2002 2.213 2.255 2.179 2.208 13,573,031 -0.00(-0.21%)
Sep 23, 2002 2.308 2.308 2.191 2.213 14,806,943 -0.09(-4.08%)
Sep 20, 2002 2.294 2.325 2.270 2.307 23,050,544 +0.00(+0.20%)
Sep 19, 2002 2.244 2.319 2.229 2.302 21,986,762 +0.05(+2.23%)
Sep 18, 2002 2.150 2.289 2.149 2.252 35,212,844 +0.07(+3.24%)
Sep 17, 2002 2.265 2.285 2.168 2.181 1,242,513 -0.03(-1.21%)
Sep 16, 2002 2.171 2.228 2.166 2.208 15,990,198 +0.03(+1.15%)
Sep 13, 2002 2.119 2.215 2.111 2.183 23,928,906 -0.00(-0.12%)
Sep 12, 2002 2.243 2.260 2.176 2.186 12,128,847 -0.06(-2.84%)
Sep 11, 2002 2.210 2.255 2.210 2.249 12,095,395 +0.05(+2.06%)
Sep 10, 2002 2.147 2.207 2.132 2.204 16,754,822 +0.06(+2.88%)
Sep 09, 2002 2.161 2.189 2.132 2.142 17,177,276 -0.05(-2.22%)
Sep 06, 2002 2.197 2.227 2.185 2.191 12,317,136 +0.00(+0.02%)
Sep 05, 2002 2.184 2.234 2.179 2.190 13,297,766 -0.02(-0.71%)
Sep 04, 2002 2.213 2.221 2.172 2.206 12,975,668 -0.00(-0.02%)
Sep 03, 2002 2.239 2.250 2.206 2.207 17,135,222 -0.05(-2.32%)
Aug 30, 2002 2.252 2.295 2.249 2.259 12,943,172 +0.01(+0.47%)
Aug 29, 2002 2.260 2.263 2.226 2.248 26,391,952 -0.08(-3.48%)
Aug 28, 2002 2.367 2.379 2.323 2.330 12,266,480 -0.04(-1.72%)
Aug 27, 2002 2.433 2.435 2.359 2.370 26,375,702 -0.03(-1.29%)
Aug 26, 2002 2.393 2.418 2.380 2.401 18,480,960 +0.01(+0.22%)
Aug 23, 2002 2.403 2.426 2.391 2.396 12,247,364 -0.02(-0.76%)
Aug 22, 2002 2.388 2.423 2.364 2.414 19,712,960 +0.03(+1.45%)
Aug 21, 2002 2.354 2.423 2.346 2.380 20,365,758 +0.04(+1.54%)
Aug 20, 2002 2.280 2.344 2.266 2.344 25,217,298 +0.04(+1.70%)
Aug 16, 2002 2.351 2.362 2.286 2.304 29,444,712 -0.07(-2.76%)
Aug 15, 2002 2.314 2.372 2.119 2.370 66,771,740 +0.05(+2.37%)
Aug 14, 2002 2.255 2.316 2.234 2.315 12,138,405 +0.07(+2.91%)
Aug 13, 2002 2.239 2.334 2.236 2.249 19,538,054 +0.01(+0.54%)
Aug 12, 2002 2.270 2.270 2.234 2.237 19,725,386 -0.09(-4.02%)
Aug 07, 2002 2.359 2.373 2.263 2.331 15,270,496 -0.00(-0.09%)
Aug 06, 2002 2.317 2.372 2.312 2.333 18,763,872 +0.04(+1.57%)
Aug 05, 2002 2.366 2.396 2.289 2.297 15,809,556 -0.08(-3.45%)
Aug 02, 2002 2.435 2.440 2.351 2.379 14,632,035 -0.08(-3.23%)
Aug 01, 2002 2.537 2.537 2.423 2.459 35,884,756 -0.12(-4.65%)
Jul 31, 2002 2.618 2.618 2.495 2.579 20,808,284 -0.05(-2.01%)
Jul 30, 2002 2.647 2.687 2.610 2.631 15,667,145 -0.03(-1.08%)
Jul 29, 2002 2.571 2.675 2.571 2.660 15,681,481 +0.11(+4.39%)
Jul 26, 2002 2.555 2.613 2.530 2.548 11,897,549 +0.01(+0.25%)
Jul 25, 2002 2.535 2.588 2.482 2.542 15,736,916 +0.01(+0.39%)
Jul 24, 2002 2.362 2.550 2.359 2.532 24,480,392 +0.11(+4.42%)
Jul 23, 2002 2.487 2.506 2.380 2.425 23,872,516 -0.06(-2.50%)
Jul 22, 2002 2.519 2.602 2.466 2.487 19,884,046 -0.08(-2.94%)
Jul 19, 2002 2.621 2.649 2.557 2.562 15,886,974 -0.24(-8.45%)
Jul 17, 2002 2.909 2.955 2.788 2.799 31,394,504 +0.02(+0.60%)
Jul 12, 2002 2.812 2.857 2.770 2.782 15,913,736 +0.03(+1.01%)
Jul 11, 2002 2.896 2.896 2.738 2.754 21,981,982 -0.16(-5.42%)
Jul 10, 2002 2.931 2.974 2.892 2.912 16,405,962 -0.02(-0.59%)
Jul 09, 2002 2.969 2.969 2.930 2.930 16,261,640 -0.04(-1.34%)
Jul 08, 2002 2.944 2.969 2.944 2.969 13,582,589 +0.03(+0.85%)
Jul 05, 2002 2.893 2.969 2.882 2.944 6,885,438 +0.06(+2.23%)
Jul 04, 2002 2.864 2.909 2.864 2.880 22,516,264 +0.00(+0.00%)
Jul 03, 2002 2.864 2.909 2.864 2.880 22,516,264 +0.02(+0.64%)
Jul 02, 2002 2.856 2.909 2.842 2.862 21,261,324 +0.01(+0.18%)
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.