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

Nike Inc (NY: NKE )

94.40 -0.28 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Mar 31, 2006 4.447 4.457 4.428 4.452 10,199,128 +0.01(+0.12%)
Mar 30, 2006 4.494 4.495 4.429 4.447 14,183,774 -0.03(-0.63%)
Mar 29, 2006 4.452 4.475 4.447 4.475 7,997,966 +0.02(+0.40%)
Mar 28, 2006 4.462 4.491 4.435 4.457 10,112,152 -0.01(-0.29%)
Mar 27, 2006 4.491 4.491 4.449 4.470 9,790,054 -0.03(-0.59%)
Mar 24, 2006 4.505 4.538 4.473 4.497 14,818,412 -0.00(-0.06%)
Mar 23, 2006 4.538 4.556 4.499 4.499 28,173,524 -0.04(-0.93%)
Mar 22, 2006 4.441 4.561 4.420 4.542 46,296,068 +0.10(+2.20%)
Mar 21, 2006 4.474 4.474 4.430 4.444 22,984,596 -0.03(-0.65%)
Mar 20, 2006 4.447 4.510 4.441 4.473 18,168,420 +0.00(+0.11%)
Mar 17, 2006 4.487 4.495 4.462 4.469 13,405,769 -0.03(-0.70%)
Mar 16, 2006 4.447 4.524 4.447 4.500 14,741,950 +0.05(+1.18%)
Mar 15, 2006 4.447 4.461 4.416 4.448 14,011,734 +0.02(+0.47%)
Mar 14, 2006 4.415 4.428 4.404 4.427 9,987,900 +0.01(+0.20%)
Mar 13, 2006 4.446 4.448 4.408 4.418 10,821,340 -0.03(-0.64%)
Mar 10, 2006 4.465 4.486 4.436 4.446 10,842,367 -0.02(-0.42%)
Mar 09, 2006 4.436 4.472 4.433 4.465 14,069,080 +0.02(+0.41%)
Mar 08, 2006 4.434 4.451 4.420 4.447 23,776,938 +0.01(+0.12%)
Mar 07, 2006 4.481 4.481 4.396 4.441 29,151,288 -0.12(-2.54%)
Mar 06, 2006 4.525 4.606 4.512 4.557 14,951,265 +0.04(+0.94%)
Mar 03, 2006 4.491 4.537 4.488 4.515 10,020,397 +0.01(+0.29%)
Mar 02, 2006 4.486 4.519 4.465 4.502 16,578,003 -0.01(-0.30%)
Mar 01, 2006 4.533 4.559 4.509 4.515 12,799,805 -0.02(-0.54%)
Feb 28, 2006 4.567 4.595 4.531 4.540 22,312,682 -0.03(-0.60%)
Feb 27, 2006 4.562 4.588 4.534 4.567 8,577,169 +0.01(+0.11%)
Feb 24, 2006 4.529 4.577 4.520 4.562 13,159,178 +0.03(+0.73%)
Feb 23, 2006 4.496 4.573 4.486 4.529 12,076,279 +0.03(+0.73%)
Feb 22, 2006 4.460 4.548 4.452 4.496 14,378,753 +0.04(+1.01%)
Feb 21, 2006 4.436 4.462 4.420 4.451 10,446,675 +0.01(+0.21%)
Feb 17, 2006 4.407 4.459 4.400 4.441 9,559,711 +0.01(+0.17%)
Feb 16, 2006 4.444 4.451 4.412 4.434 7,472,287 +0.03(+0.58%)
Feb 15, 2006 4.407 4.447 4.381 4.408 11,294,451 +0.01(+0.32%)
Feb 14, 2006 4.409 4.428 4.374 4.394 14,048,053 -0.01(-0.33%)
Feb 13, 2006 4.402 4.413 4.350 4.409 11,365,179 -0.01(-0.22%)
Feb 10, 2006 4.430 4.430 4.345 4.419 12,352,500 +0.03(+0.69%)
Feb 09, 2006 4.384 4.417 4.373 4.389 11,030,656 -0.03(-0.59%)
Feb 08, 2006 4.379 4.444 4.368 4.415 22,265,850 +0.05(+1.11%)
Feb 07, 2006 4.410 4.431 4.353 4.366 12,387,864 -0.04(-0.82%)
Feb 06, 2006 4.468 4.486 4.396 4.402 22,994,154 +0.02(+0.55%)
Feb 03, 2006 4.337 4.385 4.328 4.378 18,908,194 +0.02(+0.41%)
Feb 02, 2006 4.351 4.390 4.342 4.360 24,449,806 +0.01(+0.26%)
Feb 01, 2006 4.250 4.401 4.248 4.349 42,443,320 +0.11(+2.69%)
Jan 31, 2006 4.279 4.292 4.231 4.235 24,310,262 -0.04(-1.04%)
Jan 30, 2006 4.322 4.331 4.216 4.279 94,358,416 -0.07(-1.62%)
Jan 27, 2006 4.406 4.427 4.346 4.350 20,340,908 -0.04(-0.99%)
Jan 26, 2006 4.454 4.454 4.383 4.393 19,074,500 -0.01(-0.33%)
Jan 25, 2006 4.397 4.423 4.389 4.408 12,268,391 +0.01(+0.29%)
Jan 24, 2006 4.411 4.422 4.349 4.395 20,071,378 +0.03(+0.68%)
Jan 23, 2006 4.373 4.394 4.262 4.366 45,726,424 -0.04(-0.89%)
Jan 20, 2006 4.452 4.480 4.385 4.405 19,273,302 -0.03(-0.59%)
Jan 19, 2006 4.441 4.445 4.394 4.431 10,619,671 +0.00(+0.07%)
Jan 18, 2006 4.449 4.470 4.413 4.428 10,994,336 -0.03(-0.66%)
Jan 17, 2006 4.499 4.499 4.452 4.457 13,231,817 -0.05(-1.16%)
Jan 13, 2006 4.536 4.558 4.470 4.509 11,483,696 -0.01(-0.13%)
Jan 12, 2006 4.612 4.612 4.499 4.515 13,332,174 -0.05(-1.13%)
Jan 11, 2006 4.567 4.607 4.551 4.567 12,392,643 +0.01(+0.14%)
Jan 10, 2006 4.522 4.596 4.519 4.561 14,142,676 +0.01(+0.21%)
Jan 09, 2006 4.488 4.594 4.486 4.551 12,474,840 +0.06(+1.40%)
Jan 06, 2006 4.515 4.531 4.483 4.488 9,048,369 -0.01(-0.31%)
Jan 05, 2006 4.475 4.531 4.475 4.503 11,058,374 +0.03(+0.61%)
Jan 04, 2006 4.481 4.520 4.465 4.475 18,914,884 -0.02(-0.47%)
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.