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

Nike Inc (NY: NKE )

80.90 +0.26 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 30, 2002 2.360 2.405 2.358 2.368 12,349,181 +0.01(+0.47%)
Aug 29, 2002 2.369 2.371 2.333 2.357 25,180,766 -0.08(-3.48%)
Aug 28, 2002 2.481 2.494 2.434 2.442 11,703,544 -0.04(-1.72%)
Aug 27, 2002 2.550 2.552 2.472 2.484 25,165,264 -0.03(-1.29%)
Aug 26, 2002 2.508 2.534 2.495 2.517 17,632,830 +0.01(+0.22%)
Aug 23, 2002 2.518 2.543 2.506 2.511 11,685,306 -0.02(-0.76%)
Aug 22, 2002 2.503 2.539 2.477 2.530 18,808,290 +0.04(+1.45%)
Aug 21, 2002 2.467 2.539 2.459 2.494 19,431,130 +0.04(+1.54%)
Aug 20, 2002 2.389 2.457 2.375 2.456 24,060,020 +0.04(+1.70%)
Aug 16, 2002 2.465 2.476 2.396 2.415 28,093,430 -0.07(-2.76%)
Aug 15, 2002 2.426 2.487 2.221 2.484 63,707,440 +0.06(+2.37%)
Aug 14, 2002 2.363 2.427 2.341 2.426 11,581,347 +0.07(+2.91%)
Aug 13, 2002 2.347 2.446 2.344 2.358 18,641,410 +0.01(+0.54%)
Aug 12, 2002 2.380 2.380 2.341 2.345 18,820,146 -0.10(-4.02%)
Aug 07, 2002 2.473 2.488 2.371 2.443 14,569,700 -0.00(-0.09%)
Aug 06, 2002 2.429 2.486 2.423 2.445 17,902,756 +0.04(+1.57%)
Aug 05, 2002 2.480 2.511 2.399 2.408 15,084,021 -0.09(-3.45%)
Aug 02, 2002 2.552 2.558 2.465 2.494 13,960,539 -0.08(-3.23%)
Aug 01, 2002 2.659 2.659 2.539 2.577 34,237,928 -0.13(-4.65%)
Jul 31, 2002 2.744 2.744 2.615 2.703 19,853,348 -0.06(-2.01%)
Jul 30, 2002 2.774 2.816 2.736 2.758 14,948,145 -0.03(-1.08%)
Jul 29, 2002 2.695 2.803 2.695 2.788 14,961,824 +0.12(+4.39%)
Jul 26, 2002 2.678 2.739 2.652 2.671 11,351,544 +0.01(+0.25%)
Jul 25, 2002 2.656 2.713 2.601 2.664 15,014,715 +0.01(+0.39%)
Jul 24, 2002 2.476 2.673 2.473 2.654 23,356,932 +0.11(+4.42%)
Jul 23, 2002 2.607 2.626 2.495 2.541 22,776,954 -0.07(-2.50%)
Jul 22, 2002 2.640 2.727 2.585 2.607 18,971,524 -0.08(-2.94%)
Jul 19, 2002 2.747 2.777 2.680 2.686 15,157,886 -0.25(-8.45%)
Jul 17, 2002 3.049 3.097 2.922 2.933 29,953,742 +0.02(+0.60%)
Jul 12, 2002 2.947 2.994 2.903 2.916 15,183,420 +0.03(+1.01%)
Jul 11, 2002 3.035 3.035 2.869 2.887 20,973,182 -0.17(-5.42%)
Jul 10, 2002 3.072 3.117 3.032 3.052 15,653,057 -0.02(-0.59%)
Jul 09, 2002 3.112 3.112 3.070 3.070 15,515,358 -0.04(-1.34%)
Jul 08, 2002 3.086 3.112 3.086 3.112 12,959,254 +0.03(+0.85%)
Jul 05, 2002 3.032 3.112 3.021 3.086 6,569,451 +0.07(+2.23%)
Jul 04, 2002 3.002 3.049 3.001 3.018 21,482,944 +0.00(+0.00%)
Jul 03, 2002 3.002 3.049 3.001 3.018 21,482,944 +0.02(+0.64%)
Jul 02, 2002 2.994 3.049 2.978 2.999 20,285,596 +0.01(+0.18%)
Jul 01, 2002 2.980 3.041 2.955 2.994 15,642,114 +0.05(+1.77%)
Jun 28, 2002 2.988 3.087 2.942 2.942 42,032,084 +0.12(+4.34%)
Jun 27, 2002 2.755 2.829 2.735 2.819 13,075,067 +0.13(+4.77%)
Jun 26, 2002 2.720 2.734 2.644 2.691 12,740,394 -0.03(-1.05%)
Jun 25, 2002 2.805 2.832 2.715 2.720 14,526,839 -0.06(-2.27%)
Jun 21, 2002 2.824 2.832 2.757 2.783 23,019,524 -0.07(-2.40%)
Jun 20, 2002 2.884 2.911 2.851 2.851 16,970,778 -0.05(-1.89%)
Jun 19, 2002 2.907 2.961 2.891 2.906 13,929,534 +0.00(+0.00%)
Jun 18, 2002 2.857 2.928 2.840 2.906 12,970,197 +0.04(+1.22%)
Jun 17, 2002 2.741 2.881 2.732 2.871 12,692,974 +0.14(+5.25%)
Jun 14, 2002 2.741 2.741 2.711 2.728 24,550,632 -0.03(-1.19%)
Jun 12, 2002 2.760 2.768 2.732 2.761 14,512,249 -0.00(-0.10%)
Jun 11, 2002 2.757 2.793 2.750 2.763 10,901,969 +0.01(+0.24%)
Jun 10, 2002 2.754 2.772 2.741 2.757 6,546,653 +0.01(+0.28%)
Jun 07, 2002 2.744 2.766 2.735 2.749 10,553,617 -0.01(-0.42%)
Jun 06, 2002 2.785 2.815 2.736 2.761 7,823,337 -0.02(-0.89%)
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.