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 (%)
May 31, 2002 2.795 2.844 2.793 2.814 8,020,845 +0.00(+0.09%)
May 28, 2002 2.816 2.838 2.806 2.811 8,188,006 -0.02(-0.56%)
May 27, 2002 2.866 2.866 2.821 2.827 5,150,458 +0.00(+0.00%)
May 24, 2002 2.866 2.866 2.821 2.827 5,150,458 -0.04(-1.37%)
May 23, 2002 2.774 2.910 2.774 2.866 21,059,376 +0.10(+3.79%)
May 22, 2002 2.801 2.803 2.722 2.761 14,902,133 -0.05(-1.88%)
May 21, 2002 2.861 2.862 2.791 2.814 8,861,425 -0.03(-1.18%)
May 20, 2002 2.916 2.936 2.841 2.848 11,483,459 -0.08(-2.58%)
May 17, 2002 2.929 2.953 2.882 2.923 9,530,067 -0.00(-0.02%)
May 16, 2002 2.864 2.935 2.858 2.923 14,675,750 +0.07(+2.55%)
May 15, 2002 2.879 2.884 2.851 2.851 8,508,000 -0.04(-1.27%)
May 14, 2002 2.852 2.900 2.836 2.887 19,515,768 +0.08(+2.72%)
May 13, 2002 2.786 2.827 2.785 2.811 15,544,985 +0.04(+1.51%)
May 10, 2002 2.863 2.864 2.757 2.769 24,369,158 -0.10(-3.64%)
May 09, 2002 2.937 2.937 2.865 2.874 12,544,690 -0.06(-2.05%)
May 08, 2002 2.944 2.952 2.898 2.934 13,316,495 +0.05(+1.65%)
May 07, 2002 2.858 2.908 2.845 2.886 10,596,075 +0.06(+2.11%)
May 06, 2002 2.884 2.905 2.819 2.827 7,573,810 -0.07(-2.42%)
May 03, 2002 2.910 2.914 2.879 2.897 10,779,474 +0.01(+0.20%)
May 02, 2002 2.839 2.912 2.839 2.891 11,095,646 +0.03(+1.01%)
May 01, 2002 2.769 2.871 2.743 2.862 14,552,529 +0.07(+2.53%)
Apr 30, 2002 2.827 2.832 2.764 2.792 12,597,227 -0.03(-1.06%)
Apr 29, 2002 2.853 2.853 2.820 2.821 11,345,910 -0.04(-1.55%)
Apr 26, 2002 2.909 2.929 2.866 2.866 9,985,700 -0.04(-1.33%)
Apr 25, 2002 2.918 2.922 2.871 2.905 15,410,302 -0.03(-0.91%)
Apr 24, 2002 2.989 3.003 2.923 2.931 13,076,739 -0.07(-2.47%)
Apr 23, 2002 2.971 3.038 2.960 3.006 12,231,384 +0.02(+0.74%)
Apr 22, 2002 2.974 2.994 2.943 2.984 13,881,020 +0.01(+0.32%)
Apr 19, 2002 2.913 2.989 2.884 2.974 25,805,784 +0.07(+2.56%)
Apr 18, 2002 2.968 2.984 2.898 2.900 29,277,950 -0.10(-3.48%)
Apr 17, 2002 3.062 3.070 2.984 3.005 12,704,209 -0.07(-2.28%)
Apr 16, 2002 2.985 3.101 2.985 3.075 13,467,417 +0.09(+2.98%)
Apr 15, 2002 3.036 3.046 2.982 2.986 9,730,660 -0.04(-1.42%)
Apr 12, 2002 3.023 3.051 3.018 3.029 10,078,354 +0.02(+0.54%)
Apr 11, 2002 3.062 3.065 3.007 3.012 15,356,810 -0.05(-1.64%)
Apr 10, 2002 3.062 3.088 3.049 3.063 11,659,217 -0.01(-0.27%)
Apr 09, 2002 3.057 3.094 3.038 3.071 286,561 +0.01(+0.20%)
Apr 08, 2002 3.044 3.088 3.036 3.065 55,115,256 -0.02(-0.54%)
Apr 05, 2002 3.051 3.109 3.051 3.082 10,164,323 +0.04(+1.45%)
Apr 04, 2002 3.036 3.061 3.026 3.038 18,756,380 -0.01(-0.29%)
Apr 03, 2002 2.992 3.088 2.937 3.046 29,948,502 +0.03(+0.94%)
Apr 02, 2002 3.062 3.062 3.010 3.018 21,209,344 -0.06(-1.84%)
Apr 01, 2002 3.120 3.120 3.041 3.075 12,824,565 -0.07(-2.12%)
Mar 29, 2002 3.169 3.201 3.133 3.141 8,484,119 +0.00(+0.00%)
Mar 28, 2002 3.169 3.201 3.133 3.141 8,484,119 -0.05(-1.62%)
Mar 27, 2002 3.163 3.193 3.154 3.193 11,108,064 +0.03(+0.83%)
Mar 26, 2002 3.144 3.185 3.144 3.167 16,824,004 +0.02(+0.72%)
Mar 25, 2002 3.115 3.158 3.104 3.144 16,184,972 +0.03(+0.96%)
Mar 22, 2002 3.115 3.154 3.073 3.115 53,673,852 -0.19(-5.85%)
Mar 21, 2002 3.327 3.350 3.247 3.308 12,864,684 -0.04(-1.23%)
Mar 20, 2002 3.298 3.365 3.290 3.350 11,252,300 +0.03(+0.93%)
Mar 19, 2002 3.324 3.338 3.304 3.319 11,587,576 -0.01(-0.16%)
Mar 18, 2002 3.285 3.343 3.285 3.324 14,191,462 +0.04(+1.20%)
Mar 15, 2002 3.285 3.311 3.265 3.285 17,313,068 -0.00(-0.02%)
Mar 14, 2002 3.193 3.294 3.178 3.285 33,919,284 +0.11(+3.39%)
Mar 13, 2002 3.075 3.180 3.065 3.177 18,902,526 +0.12(+3.78%)
Mar 12, 2002 3.049 3.073 3.026 3.062 8,676,115 +0.00(+0.00%)
Mar 11, 2002 3.005 3.078 2.986 3.062 7,140,148 +0.02(+0.50%)
Mar 08, 2002 3.104 3.115 3.029 3.046 10,521,569 -0.03(-1.02%)
Mar 07, 2002 3.067 3.104 3.057 3.078 11,061,259 +0.01(+0.34%)
Mar 06, 2002 3.036 3.109 3.015 3.067 13,578,221 +0.03(+1.00%)
Mar 05, 2002 3.091 3.091 3.037 3.037 12,159,743 -0.06(-2.06%)
Mar 04, 2002 3.067 3.122 3.060 3.101 382,081 +0.02(+0.66%)
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.