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

Nike Inc (NY: NKE )

95.05 +0.37 (+0.39%)
Streaming Delayed 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 29, 2006 4.630 4.630 4.581 4.584 13,578,765 -0.04(-0.77%)
Sep 28, 2006 4.609 4.631 4.593 4.619 13,054,042 +0.01(+0.22%)
Sep 27, 2006 4.583 4.651 4.580 4.609 36,305,300 -0.01(-0.32%)
Sep 26, 2006 4.496 4.642 4.483 4.624 40,482,060 +0.10(+2.17%)
Sep 25, 2006 4.523 4.549 4.463 4.526 33,489,572 +0.01(+0.17%)
Sep 22, 2006 4.507 4.544 4.438 4.518 73,553,000 +0.20(+4.73%)
Sep 21, 2006 4.338 4.386 4.288 4.314 34,205,452 -0.01(-0.17%)
Sep 20, 2006 4.316 4.334 4.280 4.321 32,994,478 +0.03(+0.69%)
Sep 19, 2006 4.307 4.307 4.223 4.291 29,594,770 -0.02(-0.35%)
Sep 18, 2006 4.325 4.340 4.290 4.306 23,823,770 -0.03(-0.78%)
Sep 15, 2006 4.332 4.357 4.318 4.340 21,643,636 +0.01(+0.24%)
Sep 14, 2006 4.339 4.341 4.294 4.330 22,856,522 -0.02(-0.40%)
Sep 13, 2006 4.342 4.361 4.332 4.347 36,000,408 -0.02(-0.42%)
Sep 12, 2006 4.312 4.392 4.267 4.366 26,368,056 +0.05(+1.25%)
Sep 11, 2006 4.290 4.322 4.285 4.312 15,991,154 +0.02(+0.45%)
Sep 08, 2006 4.227 4.294 4.223 4.292 19,679,508 +0.08(+1.81%)
Sep 07, 2006 4.236 4.236 4.178 4.216 15,874,549 -0.02(-0.47%)
Sep 06, 2006 4.250 4.279 4.222 4.236 14,111,135 -0.02(-0.54%)
Sep 05, 2006 4.237 4.260 4.203 4.259 17,195,436 +0.01(+0.33%)
Sep 01, 2006 4.225 4.257 4.224 4.245 17,790,888 +0.02(+0.47%)
Aug 31, 2006 4.175 4.235 4.173 4.225 18,004,026 +0.05(+1.25%)
Aug 30, 2006 4.177 4.208 4.144 4.173 30,941,464 -0.01(-0.26%)
Aug 29, 2006 4.067 4.189 4.066 4.183 29,401,702 +0.11(+2.72%)
Aug 28, 2006 4.024 4.079 4.022 4.073 16,363,908 +0.06(+1.41%)
Aug 25, 2006 4.016 4.028 3.994 4.016 15,000,010 -0.00(-0.09%)
Aug 24, 2006 4.016 4.033 3.997 4.020 14,512,562 -0.00(-0.01%)
Aug 23, 2006 4.016 4.030 4.008 4.020 14,153,189 +0.00(+0.00%)
Aug 22, 2006 4.026 4.062 4.018 4.020 14,205,757 +0.00(+0.10%)
Aug 21, 2006 4.013 4.031 3.999 4.016 11,610,815 +0.00(+0.08%)
Aug 18, 2006 4.021 4.030 3.990 4.013 21,246,032 -0.01(-0.32%)
Aug 17, 2006 4.067 4.069 3.997 4.026 24,427,824 -0.04(-1.02%)
Aug 16, 2006 4.079 4.080 4.002 4.067 30,195,000 +0.00(+0.10%)
Aug 15, 2006 4.052 4.069 4.022 4.063 24,887,554 +0.03(+0.63%)
Aug 14, 2006 4.028 4.061 4.026 4.038 15,990,198 +0.04(+0.88%)
Aug 11, 2006 3.999 4.018 3.989 4.002 25,611,078 +0.02(+0.41%)
Aug 10, 2006 4.008 4.020 3.951 3.986 25,247,882 -0.04(-0.88%)
Aug 09, 2006 4.042 4.064 4.012 4.022 16,863,780 -0.01(-0.30%)
Aug 08, 2006 4.099 4.129 4.011 4.034 19,156,698 -0.04(-1.04%)
Aug 07, 2006 4.095 4.095 4.027 4.076 23,843,842 -0.04(-0.95%)
Aug 04, 2006 4.107 4.138 4.081 4.115 21,367,416 +0.03(+0.67%)
Aug 03, 2006 4.062 4.098 4.026 4.088 37,498,112 +0.00(+0.03%)
Aug 02, 2006 4.122 4.140 4.080 4.087 31,197,612 -0.03(-0.71%)
Aug 01, 2006 4.133 4.168 4.098 4.117 21,372,194 -0.02(-0.39%)
Jul 31, 2006 4.165 4.198 4.111 4.133 16,942,154 -0.05(-1.13%)
Jul 28, 2006 4.142 4.198 4.114 4.180 16,416,476 +0.05(+1.19%)
Jul 27, 2006 4.209 4.254 4.115 4.131 14,036,584 -0.05(-1.30%)
Jul 26, 2006 4.185 4.192 4.140 4.185 14,376,842 -0.02(-0.45%)
Jul 25, 2006 4.193 4.222 4.140 4.204 16,996,634 -0.01(-0.35%)
Jul 24, 2006 4.189 4.235 4.182 4.219 17,298,660 +0.03(+0.72%)
Jul 21, 2006 4.164 4.201 4.136 4.188 23,494,026 +0.02(+0.58%)
Jul 20, 2006 4.099 4.176 4.092 4.164 22,935,850 +0.04(+1.02%)
Jul 19, 2006 4.107 4.156 4.115 4.122 28,538,632 +0.02(+0.38%)
Jul 18, 2006 4.127 4.141 4.091 4.107 31,388,768 -0.02(-0.49%)
Jul 17, 2006 4.080 4.138 4.080 4.127 21,839,572 +0.02(+0.39%)
Jul 14, 2006 4.101 4.142 4.098 4.111 23,266,550 -0.01(-0.23%)
Jul 13, 2006 4.112 4.138 4.084 4.120 16,957,448 +0.01(+0.19%)
Jul 12, 2006 4.088 4.127 4.086 4.112 22,313,638 +0.00(+0.03%)
Jul 11, 2006 4.120 4.139 4.093 4.111 13,494,657 -0.02(-0.49%)
Jul 10, 2006 4.137 4.167 4.118 4.132 11,585,964 -0.01(-0.13%)
Jul 07, 2006 4.159 4.180 4.130 4.137 18,655,868 -0.04(-0.89%)
Jul 06, 2006 4.201 4.207 4.169 4.174 18,293,628 -0.01(-0.32%)
Jul 05, 2006 4.224 4.232 4.167 4.188 22,098,588 -0.07(-1.57%)
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.