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 (%)
Jan 31, 2003 2.342 2.368 2.311 2.330 14,108,267 -0.02(-0.87%)
Jan 30, 2003 2.389 2.398 2.307 2.350 17,824,340 -0.04(-1.62%)
Jan 29, 2003 2.334 2.391 2.310 2.389 16,524,479 +0.06(+2.38%)
Jan 28, 2003 2.287 2.341 2.286 2.334 12,477,707 +0.05(+2.41%)
Jan 27, 2003 2.255 2.287 2.224 2.279 11,555,379 +0.01(+0.37%)
Jan 24, 2003 2.322 2.334 2.260 2.270 9,338,926 -0.06(-2.78%)
Jan 23, 2003 2.291 2.343 2.289 2.335 9,318,854 +0.06(+2.81%)
Jan 22, 2003 2.293 2.322 2.266 2.271 10,270,811 -0.02(-0.96%)
Jan 21, 2003 2.357 2.384 2.293 2.293 12,163,255 -0.06(-2.69%)
Jan 17, 2003 2.365 2.377 2.336 2.357 12,921,189 -0.02(-1.03%)
Jan 16, 2003 2.412 2.413 2.365 2.381 9,840,710 -0.02(-0.94%)
Jan 15, 2003 2.443 2.443 2.394 2.404 7,808,722 -0.04(-1.56%)
Jan 14, 2003 2.443 2.461 2.426 2.442 11,646,178 -0.02(-0.89%)
Jan 13, 2003 2.492 2.522 2.452 2.464 10,775,463 -0.02(-0.90%)
Jan 10, 2003 2.446 2.534 2.435 2.486 19,998,740 +0.02(+0.70%)
Jan 09, 2003 2.417 2.495 2.417 2.469 13,781,391 +0.06(+2.56%)
Jan 08, 2003 2.389 2.429 2.375 2.407 9,242,392 +0.02(+0.79%)
Jan 07, 2003 2.380 2.412 2.375 2.389 8,044,799 -0.01(-0.26%)
Jan 06, 2003 2.354 2.406 2.354 2.395 10,193,393 +0.03(+1.40%)
Jan 03, 2003 2.412 2.412 2.354 2.362 10,838,544 -0.05(-2.06%)
Jan 02, 2003 2.332 2.412 2.327 2.412 10,912,139 +0.09(+3.67%)
Dec 31, 2002 2.325 2.338 2.306 2.326 8,901,178 -0.00(-0.11%)
Dec 30, 2002 2.281 2.332 2.276 2.329 8,158,537 +0.05(+2.27%)
Dec 27, 2002 2.309 2.315 2.276 2.277 6,067,291 -0.03(-1.38%)
Dec 26, 2002 2.308 2.358 2.302 2.309 6,576,721 +0.00(+0.20%)
Dec 24, 2002 2.326 2.333 2.301 2.304 4,331,594 -0.01(-0.56%)
Dec 23, 2002 2.342 2.354 2.306 2.317 15,111,836 -0.04(-1.77%)
Dec 20, 2002 2.173 2.359 2.173 2.359 44,568,972 +0.19(+8.60%)
Dec 19, 2002 2.202 2.247 2.158 2.173 17,648,476 -0.02(-0.95%)
Dec 18, 2002 2.244 2.257 2.155 2.193 19,845,814 -0.04(-1.80%)
Dec 17, 2002 2.314 2.314 2.213 2.234 22,089,986 -0.08(-3.46%)
Dec 16, 2002 2.233 2.323 2.233 2.314 11,867,919 +0.09(+4.00%)
Dec 13, 2002 2.292 2.292 2.220 2.225 12,267,435 -0.07(-2.90%)
Dec 12, 2002 2.251 2.301 2.218 2.291 17,604,510 +0.03(+1.48%)
Dec 11, 2002 2.259 2.282 2.247 2.258 10,471,525 -0.01(-0.30%)
Dec 10, 2002 2.279 2.279 2.228 2.265 19,409,022 -0.01(-0.62%)
Dec 09, 2002 2.361 2.396 2.279 2.279 12,937,437 -0.08(-3.46%)
Dec 06, 2002 2.359 2.372 2.304 2.360 16,275,976 -0.01(-0.51%)
Dec 05, 2002 2.412 2.414 2.315 2.372 16,114,450 -0.04(-1.63%)
Dec 04, 2002 2.422 2.434 2.378 2.412 14,544,103 -0.02(-0.86%)
Dec 03, 2002 2.438 2.438 2.387 2.433 11,957,763 -0.00(-0.11%)
Dec 02, 2002 2.406 2.466 2.401 2.435 22,271,584 +0.09(+3.95%)
Nov 29, 2002 2.372 2.387 2.339 2.343 5,019,756 -0.02(-0.69%)
Nov 27, 2002 2.308 2.394 2.304 2.359 14,868,113 +0.06(+2.62%)
Nov 26, 2002 2.336 2.360 2.297 2.299 9,425,902 -0.03(-1.41%)
Nov 25, 2002 2.302 2.346 2.286 2.332 13,779,479 +0.04(+1.87%)
Nov 22, 2002 2.355 2.356 2.278 2.289 21,331,096 -0.07(-2.93%)
Nov 21, 2002 2.427 2.470 2.275 2.358 33,276,434 -0.03(-1.42%)
Nov 20, 2002 2.357 2.445 2.354 2.392 16,972,740 +0.06(+2.63%)
Nov 19, 2002 2.378 2.380 2.323 2.331 12,843,771 -0.04(-1.63%)
Nov 18, 2002 2.414 2.414 2.333 2.369 14,676,957 -0.01(-0.59%)
Nov 15, 2002 2.355 2.412 2.355 2.383 14,220,094 +0.02(+0.73%)
Nov 14, 2002 2.315 2.406 2.304 2.366 18,390,162 +0.08(+3.69%)
Nov 13, 2002 2.276 2.304 2.248 2.282 10,807,959 -0.01(-0.52%)
Nov 12, 2002 2.247 2.324 2.247 2.294 9,899,013 +0.05(+2.36%)
Nov 11, 2002 2.302 2.302 2.241 2.241 8,061,048 -0.06(-2.66%)
Nov 08, 2002 2.330 2.370 2.273 2.302 11,530,529 -0.03(-1.19%)
Nov 07, 2002 2.336 2.375 2.310 2.330 10,461,967 -0.04(-1.50%)
Nov 06, 2002 2.419 2.419 2.315 2.366 30,115,670 -0.05(-1.95%)
Nov 05, 2002 2.477 2.491 2.405 2.413 17,544,296 -0.06(-2.60%)
Nov 04, 2002 2.511 2.522 2.468 2.477 8,365,941 -0.01(-0.21%)
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.