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

Nike Inc (NY: NKE )

94.02 -0.17 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 29, 2009 11.61 12.00 11.49 11.98 19,718,410 +0.41(+3.52%)
May 28, 2009 11.44 11.63 11.26 11.58 17,899,548 +0.15(+1.29%)
May 27, 2009 11.38 11.61 11.31 11.43 18,002,490 +0.05(+0.44%)
May 26, 2009 10.92 11.46 10.92 11.38 19,959,076 +0.37(+3.36%)
May 22, 2009 10.79 11.11 10.75 11.01 17,659,968 +0.22(+2.06%)
May 21, 2009 10.58 10.80 10.52 10.79 18,256,990 +0.14(+1.30%)
May 20, 2009 10.99 11.04 10.62 10.65 17,688,286 -0.28(-2.59%)
May 19, 2009 10.82 11.05 10.61 10.93 17,405,568 +0.18(+1.64%)
May 18, 2009 10.53 10.77 10.50 10.76 12,917,670 +0.30(+2.91%)
May 15, 2009 10.52 10.84 10.43 10.45 17,512,098 -0.25(-2.36%)
May 14, 2009 10.38 10.79 10.38 10.70 19,872,088 +0.30(+2.89%)
May 13, 2009 10.59 10.59 10.24 10.40 21,776,454 -0.31(-2.86%)
May 12, 2009 11.03 11.10 10.55 10.71 28,889,270 -0.45(-4.07%)
May 11, 2009 11.26 11.30 11.09 11.16 17,917,342 -0.27(-2.35%)
May 08, 2009 11.29 11.52 10.92 11.43 13,533,271 +0.28(+2.52%)
May 07, 2009 11.62 11.69 11.01 11.15 22,069,002 -0.32(-2.80%)
May 06, 2009 11.65 11.72 11.39 11.47 17,619,072 -0.08(-0.71%)
May 05, 2009 11.43 11.59 11.42 11.55 15,765,884 -0.06(-0.49%)
May 04, 2009 11.54 11.61 11.48 11.61 17,315,442 +0.49(+4.44%)
May 01, 2009 11.11 11.21 11.03 11.12 16,544,602 +0.09(+0.86%)
Apr 30, 2009 11.25 11.56 10.96 11.02 22,986,406 -0.10(-0.93%)
Apr 29, 2009 11.68 11.71 11.03 11.13 26,010,476 -0.55(-4.73%)
Apr 28, 2009 11.22 11.83 11.22 11.68 11,758,695 +0.31(+2.70%)
Apr 27, 2009 11.35 11.61 11.25 11.37 10,954,685 -0.13(-1.10%)
Apr 24, 2009 11.50 11.60 11.35 11.50 9,992,034 +0.07(+0.62%)
Apr 23, 2009 11.55 11.64 11.19 11.43 14,532,201 -0.13(-1.11%)
Apr 22, 2009 11.11 11.76 10.98 11.55 16,821,432 +0.38(+3.38%)
Apr 21, 2009 10.99 11.27 10.93 11.18 12,249,086 +0.18(+1.60%)
Apr 20, 2009 11.32 11.32 10.93 11.00 11,854,715 -0.47(-4.12%)
Apr 17, 2009 11.35 11.55 11.18 11.47 16,499,212 +0.18(+1.56%)
Apr 16, 2009 10.97 11.36 10.91 11.30 13,763,279 +0.35(+3.19%)
Apr 15, 2009 10.80 10.97 10.72 10.95 13,209,695 +0.15(+1.38%)
Apr 14, 2009 11.05 11.05 10.54 10.80 20,202,400 -0.36(-3.24%)
Apr 13, 2009 11.08 11.23 10.84 11.16 15,711,750 -0.03(-0.28%)
Apr 09, 2009 10.77 11.24 10.63 11.19 21,474,574 +0.64(+6.03%)
Apr 08, 2009 10.50 10.63 10.39 10.55 15,593,856 +0.08(+0.76%)
Apr 07, 2009 10.58 10.58 10.40 10.47 13,781,507 -0.30(-2.75%)
Apr 06, 2009 10.77 10.82 10.60 10.77 13,186,070 -0.13(-1.16%)
Apr 03, 2009 10.56 10.90 10.55 10.90 17,108,254 +0.29(+2.73%)
Apr 02, 2009 10.00 10.79 10.00 10.61 28,421,694 +0.73(+7.43%)
Apr 01, 2009 9.701 9.915 9.588 9.873 15,477,419 +0.02(+0.23%)
Mar 31, 2009 9.819 10.01 9.621 9.850 21,311,634 +0.13(+1.36%)
Mar 30, 2009 9.663 9.756 9.457 9.718 15,815,115 -0.28(-2.82%)
Mar 26, 2009 9.806 10.14 9.777 9.999 16,801,224 +0.26(+2.65%)
Mar 25, 2009 9.688 9.926 9.485 9.741 15,999,405 +0.16(+1.69%)
Mar 24, 2009 9.819 9.917 9.531 9.579 15,271,194 -0.42(-4.24%)
Mar 23, 2009 9.615 10.02 9.592 10.00 17,055,910 +0.55(+5.78%)
Mar 20, 2009 9.867 10.05 9.308 9.457 29,694,156 -0.18(-1.92%)
Mar 19, 2009 9.197 9.873 9.086 9.642 38,417,432 -0.00(-0.04%)
Mar 18, 2009 9.653 9.775 9.441 9.646 27,869,396 +0.11(+1.12%)
Mar 17, 2009 9.212 9.590 9.146 9.539 26,023,104 +0.32(+3.42%)
Mar 16, 2009 9.453 9.470 9.161 9.224 19,781,590 -0.16(-1.70%)
Mar 13, 2009 9.403 9.415 9.090 9.384 0 +0.02(+0.18%)
Mar 12, 2009 9.123 9.420 8.909 9.367 21,555,466 +0.24(+2.67%)
Mar 11, 2009 8.819 9.231 8.770 9.123 22,907,014 +0.40(+4.57%)
Mar 10, 2009 8.186 8.823 8.186 8.724 27,319,124 +0.62(+7.67%)
Mar 09, 2009 8.266 8.420 8.033 8.102 24,628,842 -0.29(-3.43%)
Mar 06, 2009 8.455 8.594 8.193 8.390 0 +0.00(+0.00%)
Mar 05, 2009 8.691 8.810 8.285 8.390 28,177,238 -0.55(-6.13%)
Mar 04, 2009 8.558 9.100 8.558 8.939 19,868,888 +0.59(+7.02%)
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.