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, 2005 4.243 4.273 4.233 4.273 16,868,560 +0.03(+0.72%)
Sep 29, 2005 4.250 4.259 4.217 4.243 19,046,782 -0.01(-0.25%)
Sep 28, 2005 4.253 4.290 4.244 4.253 13,049,263 -0.02(-0.37%)
Sep 27, 2005 4.282 4.292 4.257 4.269 12,233,983 +0.01(+0.31%)
Sep 26, 2005 4.303 4.316 4.245 4.256 20,991,794 +0.00(+0.10%)
Sep 23, 2005 4.252 4.287 4.168 4.252 15,983,508 +0.02(+0.40%)
Sep 22, 2005 4.185 4.255 4.180 4.235 23,208,248 +0.08(+1.95%)
Sep 21, 2005 4.196 4.231 4.153 4.154 24,315,042 -0.03(-0.75%)
Sep 20, 2005 4.392 4.394 4.165 4.185 43,682,008 -0.18(-4.13%)
Sep 19, 2005 4.366 4.460 4.284 4.366 100,036,704 +0.26(+6.36%)
Sep 16, 2005 4.154 4.170 4.100 4.104 65,945,948 -0.03(-0.61%)
Sep 15, 2005 4.120 4.137 4.099 4.130 28,265,280 +0.02(+0.57%)
Sep 14, 2005 4.147 4.158 4.099 4.106 22,342,312 -0.04(-1.00%)
Sep 13, 2005 4.216 4.269 4.144 4.147 25,237,368 -0.04(-0.90%)
Sep 12, 2005 4.130 4.234 4.116 4.185 26,991,226 +0.08(+1.88%)
Sep 09, 2005 4.112 4.159 4.108 4.108 20,173,646 +0.00(+0.01%)
Sep 08, 2005 4.028 4.117 4.016 4.107 32,972,496 +0.08(+1.87%)
Sep 07, 2005 4.099 4.099 4.025 4.032 29,341,488 -0.04(-1.10%)
Sep 06, 2005 4.030 4.081 4.004 4.077 20,980,326 +0.05(+1.18%)
Sep 02, 2005 4.104 4.125 4.026 4.029 14,639,681 -0.06(-1.57%)
Sep 01, 2005 4.128 4.144 4.084 4.094 12,093,483 -0.03(-0.84%)
Aug 31, 2005 4.096 4.132 4.066 4.128 11,750,358 +0.03(+0.78%)
Aug 30, 2005 4.122 4.125 4.047 4.096 25,735,330 -0.06(-1.44%)
Aug 29, 2005 4.143 4.174 4.128 4.156 9,359,953 -0.01(-0.35%)
Aug 26, 2005 4.178 4.189 4.145 4.170 11,966,365 -0.01(-0.19%)
Aug 25, 2005 4.169 4.213 4.163 4.178 11,181,669 +0.01(+0.21%)
Aug 24, 2005 4.141 4.198 4.123 4.169 20,882,836 +0.03(+0.81%)
Aug 23, 2005 4.159 4.175 4.118 4.136 19,466,370 -0.01(-0.26%)
Aug 22, 2005 4.241 4.241 4.117 4.147 23,588,648 -0.06(-1.33%)
Aug 19, 2005 4.248 4.264 4.193 4.203 18,253,484 -0.02(-0.50%)
Aug 18, 2005 4.177 4.257 4.162 4.224 24,194,614 +0.04(+0.98%)
Aug 17, 2005 4.237 4.249 4.163 4.183 27,192,894 -0.04(-1.04%)
Aug 16, 2005 4.299 4.299 4.219 4.227 13,292,031 -0.07(-1.67%)
Aug 15, 2005 4.271 4.326 4.264 4.299 15,056,401 +0.03(+0.72%)
Aug 12, 2005 4.275 4.314 4.236 4.268 13,356,069 -0.02(-0.46%)
Aug 11, 2005 4.342 4.351 4.248 4.288 17,876,908 -0.04(-0.89%)
Aug 10, 2005 4.405 4.406 4.317 4.326 24,763,302 -0.05(-1.19%)
Aug 09, 2005 4.434 4.435 4.378 4.379 9,006,314 -0.03(-0.72%)
Aug 08, 2005 4.448 4.474 4.405 4.411 12,612,472 -0.04(-0.85%)
Aug 05, 2005 4.458 4.458 4.406 4.448 7,849,820 -0.01(-0.20%)
Aug 04, 2005 4.509 4.538 4.452 4.457 12,846,638 -0.09(-1.98%)
Aug 03, 2005 4.503 4.656 4.487 4.547 32,387,558 +0.06(+1.27%)
Aug 02, 2005 4.335 4.490 4.183 4.490 44,389,288 +0.16(+3.58%)
Aug 01, 2005 4.384 4.409 4.324 4.335 17,849,190 -0.05(-1.12%)
Jul 29, 2005 4.411 4.437 4.380 4.384 8,165,228 -0.04(-0.83%)
Jul 28, 2005 4.407 4.425 4.382 4.420 14,933,106 +0.03(+0.60%)
Jul 27, 2005 4.420 4.424 4.364 4.394 31,269,296 -0.02(-0.47%)
Jul 26, 2005 4.457 4.459 4.379 4.415 15,386,145 -0.04(-0.97%)
Jul 25, 2005 4.509 4.520 4.424 4.459 17,748,834 -0.07(-1.62%)
Jul 22, 2005 4.517 4.555 4.494 4.532 15,852,566 -0.01(-0.16%)
Jul 21, 2005 4.614 4.615 4.499 4.539 20,652,492 -0.09(-1.89%)
Jul 20, 2005 4.577 4.630 4.548 4.627 13,966,812 +0.03(+0.64%)
Jul 19, 2005 4.605 4.616 4.577 4.597 9,479,425 -0.00(-0.03%)
Jul 18, 2005 4.604 4.625 4.587 4.599 13,039,706 -0.03(-0.67%)
Jul 15, 2005 4.583 4.630 4.578 4.630 12,782,601 +0.05(+1.04%)
Jul 14, 2005 4.564 4.599 4.552 4.582 16,642,996 +0.03(+0.59%)
Jul 13, 2005 4.567 4.577 4.541 4.555 10,547,987 +0.00(+0.06%)
Jul 12, 2005 4.539 4.556 4.509 4.553 9,831,152 -0.00(-0.07%)
Jul 11, 2005 4.549 4.561 4.525 4.556 12,014,154 +0.04(+0.99%)
Jul 08, 2005 4.462 4.511 4.438 4.511 9,502,364 +0.05(+1.10%)
Jul 07, 2005 4.464 4.478 4.432 4.462 11,833,511 -0.01(-0.33%)
Jul 06, 2005 4.549 4.550 4.463 4.477 11,924,310 -0.06(-1.30%)
Jul 05, 2005 4.499 4.580 4.497 4.536 15,738,828 +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.