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

Nike Inc (NY: NKE )

94.84 +1.45 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 31, 2005 4.115 4.150 4.084 4.147 11,697,561 +0.03(+0.78%)
Aug 30, 2005 4.141 4.144 4.065 4.115 25,619,696 -0.06(-1.44%)
Aug 29, 2005 4.162 4.192 4.146 4.175 9,317,896 -0.01(-0.35%)
Aug 26, 2005 4.197 4.208 4.163 4.189 11,912,597 -0.01(-0.19%)
Aug 25, 2005 4.188 4.232 4.181 4.197 11,131,428 +0.01(+0.21%)
Aug 24, 2005 4.159 4.217 4.142 4.188 20,789,004 +0.03(+0.81%)
Aug 23, 2005 4.178 4.194 4.137 4.155 19,378,902 -0.01(-0.26%)
Aug 22, 2005 4.260 4.260 4.136 4.166 23,482,660 -0.06(-1.33%)
Aug 19, 2005 4.267 4.283 4.212 4.222 18,171,468 -0.02(-0.50%)
Aug 18, 2005 4.196 4.276 4.180 4.243 24,085,902 +0.04(+0.98%)
Aug 17, 2005 4.256 4.268 4.181 4.202 27,070,710 -0.04(-1.04%)
Aug 16, 2005 4.318 4.318 4.238 4.246 13,232,307 -0.07(-1.67%)
Aug 15, 2005 4.290 4.346 4.283 4.318 14,988,749 +0.03(+0.72%)
Aug 12, 2005 4.294 4.333 4.255 4.287 13,296,057 -0.02(-0.46%)
Aug 11, 2005 4.362 4.371 4.267 4.307 17,796,582 -0.04(-0.90%)
Aug 10, 2005 4.425 4.426 4.336 4.346 24,652,034 -0.05(-1.19%)
Aug 09, 2005 4.454 4.455 4.397 4.398 8,965,847 -0.03(-0.72%)
Aug 08, 2005 4.468 4.494 4.425 4.430 12,555,801 -0.04(-0.85%)
Aug 05, 2005 4.478 4.478 4.426 4.468 7,814,549 -0.01(-0.20%)
Aug 04, 2005 4.530 4.558 4.472 4.477 12,788,915 -0.09(-1.98%)
Aug 03, 2005 4.523 4.677 4.508 4.568 32,242,034 +0.06(+1.27%)
Aug 02, 2005 4.354 4.510 4.202 4.510 44,189,836 +0.16(+3.58%)
Aug 01, 2005 4.404 4.429 4.343 4.354 17,768,990 -0.05(-1.12%)
Jul 29, 2005 4.431 4.457 4.399 4.404 8,128,539 -0.04(-0.83%)
Jul 28, 2005 4.427 4.445 4.402 4.440 14,866,008 +0.03(+0.60%)
Jul 27, 2005 4.440 4.444 4.384 4.414 31,128,796 -0.02(-0.47%)
Jul 26, 2005 4.477 4.479 4.398 4.435 15,317,012 -0.04(-0.97%)
Jul 25, 2005 4.530 4.540 4.444 4.479 17,669,084 -0.07(-1.62%)
Jul 22, 2005 4.537 4.576 4.515 4.552 15,781,337 -0.01(-0.16%)
Jul 21, 2005 4.635 4.635 4.519 4.560 20,559,696 -0.09(-1.89%)
Jul 20, 2005 4.598 4.651 4.568 4.647 13,904,056 +0.03(+0.64%)
Jul 19, 2005 4.625 4.636 4.598 4.618 9,436,832 -0.00(-0.03%)
Jul 18, 2005 4.624 4.645 4.608 4.620 12,981,115 -0.03(-0.67%)
Jul 15, 2005 4.603 4.651 4.599 4.651 12,725,166 +0.05(+1.04%)
Jul 14, 2005 4.585 4.620 4.572 4.603 16,568,215 +0.03(+0.59%)
Jul 13, 2005 4.588 4.598 4.561 4.576 10,500,593 +0.00(+0.06%)
Jul 12, 2005 4.559 4.577 4.530 4.573 9,786,979 -0.00(-0.07%)
Jul 11, 2005 4.569 4.582 4.546 4.577 11,960,171 +0.04(+0.99%)
Jul 08, 2005 4.482 4.532 4.458 4.532 9,459,668 +0.05(+1.10%)
Jul 07, 2005 4.484 4.498 4.452 4.482 11,780,341 -0.01(-0.33%)
Jul 06, 2005 4.569 4.571 4.484 4.497 11,870,732 -0.06(-1.30%)
Jul 05, 2005 4.519 4.601 4.517 4.557 15,668,110 +0.04(+0.81%)
Jul 01, 2005 4.528 4.551 4.482 4.520 13,489,208 -0.03(-0.68%)
Jun 30, 2005 4.581 4.585 4.540 4.551 20,740,478 -0.04(-0.82%)
Jun 29, 2005 4.632 4.632 4.577 4.589 14,342,691 -0.04(-0.77%)
Jun 28, 2005 4.511 4.637 4.510 4.624 27,148,732 +0.12(+2.60%)
Jun 27, 2005 4.678 4.678 4.446 4.507 71,005,552 -0.19(-4.01%)
Jun 24, 2005 4.727 4.738 4.681 4.695 25,103,990 -0.04(-0.83%)
Jun 23, 2005 4.713 4.778 4.706 4.735 19,565,394 +0.04(+0.79%)
Jun 22, 2005 4.711 4.724 4.666 4.697 15,962,119 +0.03(+0.61%)
Jun 21, 2005 4.644 4.682 4.640 4.669 9,460,619 +0.02(+0.53%)
Jun 20, 2005 4.645 4.658 4.632 4.644 11,920,209 +0.00(+0.00%)
Jun 17, 2005 4.640 4.670 4.630 4.644 23,260,964 +0.01(+0.26%)
Jun 16, 2005 4.606 4.675 4.604 4.632 18,905,064 +0.03(+0.58%)
Jun 15, 2005 4.595 4.620 4.564 4.605 16,831,776 +0.06(+1.26%)
Jun 14, 2005 4.572 4.588 4.519 4.548 9,108,570 -0.03(-0.68%)
Jun 13, 2005 4.558 4.607 4.555 4.579 23,435,086 +0.06(+1.37%)
Jun 10, 2005 4.500 4.527 4.492 4.517 11,022,958 +0.02(+0.36%)
Jun 09, 2005 4.449 4.513 4.418 4.501 12,009,649 +0.04(+0.86%)
Jun 08, 2005 4.457 4.471 4.441 4.463 12,897,384 +0.01(+0.14%)
Jun 07, 2005 4.439 4.488 4.431 4.456 9,979,179 +0.02(+0.56%)
Jun 06, 2005 4.401 4.439 4.384 4.431 6,099,021 +0.03(+0.69%)
Jun 03, 2005 4.405 4.427 4.388 4.401 6,826,907 -0.00(-0.08%)
Jun 02, 2005 4.354 4.427 4.347 4.405 10,383,560 +0.04(+0.82%)
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.