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, 2006 4.188 4.220 4.188 4.204 12,766,298 +0.02(+0.39%)
May 30, 2006 4.232 4.234 4.187 4.188 9,211,985 -0.05(-1.25%)
May 26, 2006 4.183 4.268 4.180 4.240 15,026,310 +0.07(+1.71%)
May 25, 2006 4.169 4.176 4.134 4.169 7,228,026 +0.02(+0.49%)
May 24, 2006 4.135 4.165 4.104 4.149 15,985,334 +0.01(+0.34%)
May 23, 2006 4.120 4.266 4.120 4.135 31,900,938 +0.05(+1.30%)
May 22, 2006 4.109 4.138 4.051 4.082 27,587,238 -0.04(-0.91%)
May 19, 2006 4.167 4.169 4.071 4.120 37,182,260 -0.05(-1.32%)
May 18, 2006 4.162 4.238 4.162 4.175 14,157,074 -0.03(-0.68%)
May 17, 2006 4.191 4.235 4.177 4.203 18,156,512 -0.02(-0.46%)
May 16, 2006 4.282 4.297 4.214 4.223 15,378,780 -0.05(-1.19%)
May 15, 2006 4.240 4.276 4.240 4.273 11,716,529 +0.01(+0.17%)
May 12, 2006 4.240 4.288 4.236 4.266 12,315,442 +0.01(+0.23%)
May 11, 2006 4.341 4.350 4.247 4.256 10,363,960 -0.05(-1.24%)
May 10, 2006 4.313 4.340 4.303 4.310 8,735,338 +0.01(+0.16%)
May 09, 2006 4.311 4.337 4.300 4.303 8,269,198 -0.00(-0.06%)
May 08, 2006 4.271 4.315 4.267 4.305 9,353,355 +0.04(+0.86%)
May 05, 2006 4.249 4.270 4.236 4.269 8,162,216 +0.03(+0.73%)
May 04, 2006 4.258 4.287 4.237 4.238 10,452,794 -0.01(-0.21%)
May 03, 2006 4.270 4.282 4.216 4.247 14,312,772 -0.02(-0.54%)
May 02, 2006 4.298 4.309 4.270 4.270 9,161,359 -0.01(-0.16%)
May 01, 2006 4.294 4.314 4.268 4.277 11,406,088 -0.01(-0.17%)
Apr 28, 2006 4.300 4.313 4.254 4.284 7,908,131 +0.00(+0.00%)
Apr 27, 2006 4.206 4.289 4.206 4.284 12,352,694 +0.03(+0.71%)
Apr 26, 2006 4.306 4.317 4.238 4.254 14,901,178 -0.04(-0.93%)
Apr 25, 2006 4.324 4.336 4.277 4.293 11,725,126 -0.04(-0.82%)
Apr 24, 2006 4.346 4.346 4.318 4.329 13,651,772 -0.02(-0.39%)
Apr 21, 2006 4.350 4.352 4.319 4.346 11,016,364 +0.01(+0.23%)
Apr 20, 2006 4.295 4.345 4.294 4.336 8,889,126 +0.04(+0.86%)
Apr 19, 2006 4.282 4.314 4.268 4.299 11,795,811 +0.02(+0.45%)
Apr 18, 2006 4.279 4.300 4.266 4.279 20,519,686 -0.00(-0.07%)
Apr 17, 2006 4.357 4.358 4.253 4.282 19,909,312 -0.08(-1.79%)
Apr 13, 2006 4.321 4.381 4.322 4.360 16,140,077 +0.04(+0.91%)
Apr 12, 2006 4.318 4.334 4.294 4.321 14,247,819 +0.00(+0.07%)
Apr 11, 2006 4.373 4.394 4.309 4.318 11,978,255 -0.03(-0.72%)
Apr 10, 2006 4.388 4.402 4.329 4.349 12,803,551 -0.03(-0.65%)
Apr 07, 2006 4.457 4.468 4.373 4.378 12,452,991 -0.06(-1.45%)
Apr 06, 2006 4.434 4.456 4.392 4.442 13,513,267 +0.02(+0.34%)
Apr 05, 2006 4.444 4.457 4.408 4.427 9,305,595 -0.02(-0.55%)
Apr 04, 2006 4.430 4.459 4.397 4.451 9,211,029 +0.01(+0.15%)
Apr 03, 2006 4.455 4.494 4.431 4.445 13,742,516 -0.01(-0.22%)
Mar 31, 2006 4.449 4.460 4.431 4.455 10,192,979 +0.01(+0.12%)
Mar 30, 2006 4.496 4.498 4.432 4.449 14,175,223 -0.03(-0.63%)
Mar 29, 2006 4.455 4.478 4.449 4.478 7,993,144 +0.02(+0.40%)
Mar 28, 2006 4.465 4.493 4.438 4.460 10,106,055 -0.01(-0.29%)
Mar 27, 2006 4.494 4.494 4.452 4.473 9,784,152 -0.03(-0.59%)
Mar 24, 2006 4.507 4.540 4.476 4.500 14,809,478 -0.00(-0.06%)
Mar 23, 2006 4.541 4.559 4.502 4.502 28,156,540 -0.04(-0.93%)
Mar 22, 2006 4.444 4.563 4.423 4.545 46,268,156 +0.10(+2.20%)
Mar 21, 2006 4.477 4.477 4.433 4.447 22,970,738 -0.03(-0.65%)
Mar 20, 2006 4.449 4.513 4.444 4.476 18,157,468 +0.00(+0.11%)
Mar 17, 2006 4.490 4.497 4.465 4.471 13,397,687 -0.03(-0.70%)
Mar 16, 2006 4.449 4.526 4.449 4.503 14,733,062 +0.05(+1.18%)
Mar 15, 2006 4.450 4.464 4.418 4.450 14,003,286 +0.02(+0.47%)
Mar 14, 2006 4.418 4.430 4.407 4.429 9,981,879 +0.01(+0.20%)
Mar 13, 2006 4.449 4.451 4.411 4.421 10,814,816 -0.03(-0.64%)
Mar 10, 2006 4.468 4.489 4.438 4.449 10,835,831 -0.02(-0.42%)
Mar 09, 2006 4.439 4.475 4.436 4.468 14,060,599 +0.02(+0.41%)
Mar 08, 2006 4.436 4.454 4.423 4.449 23,762,602 +0.01(+0.12%)
Mar 07, 2006 4.484 4.484 4.399 4.444 29,133,714 -0.12(-2.54%)
Mar 06, 2006 4.528 4.608 4.515 4.560 14,942,252 +0.04(+0.94%)
Mar 03, 2006 4.494 4.539 4.491 4.517 10,014,356 +0.01(+0.29%)
Mar 02, 2006 4.489 4.522 4.468 4.504 16,568,008 -0.01(-0.30%)
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.