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

Nike Inc (NY: NKE )

80.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2005 4.779 4.784 4.737 4.748 19,877,968 -0.04(-0.82%)
Jun 29, 2005 4.833 4.833 4.776 4.788 13,746,238 -0.04(-0.77%)
Jun 28, 2005 4.707 4.839 4.705 4.825 26,019,730 +0.12(+2.60%)
Jun 27, 2005 4.881 4.881 4.639 4.703 68,052,728 -0.20(-4.01%)
Jun 24, 2005 4.932 4.943 4.884 4.899 24,060,020 -0.04(-0.83%)
Jun 23, 2005 4.918 4.986 4.910 4.940 18,751,752 +0.04(+0.79%)
Jun 22, 2005 4.915 4.929 4.869 4.901 15,298,321 +0.03(+0.61%)
Jun 21, 2005 4.846 4.885 4.841 4.872 9,067,192 +0.03(+0.53%)
Jun 20, 2005 4.846 4.860 4.833 4.846 11,424,497 +0.00(+0.00%)
Jun 17, 2005 4.841 4.872 4.830 4.846 22,293,638 +0.01(+0.26%)
Jun 16, 2005 4.806 4.878 4.804 4.833 18,118,880 +0.03(+0.58%)
Jun 15, 2005 4.795 4.821 4.762 4.805 16,131,814 +0.06(+1.26%)
Jun 14, 2005 4.770 4.787 4.715 4.745 8,729,782 -0.03(-0.68%)
Jun 13, 2005 4.755 4.807 4.753 4.778 22,460,518 +0.06(+1.37%)
Jun 10, 2005 4.696 4.724 4.687 4.713 10,564,560 +0.02(+0.36%)
Jun 09, 2005 4.642 4.709 4.610 4.696 11,510,218 +0.04(+0.86%)
Jun 08, 2005 4.650 4.665 4.634 4.656 12,361,036 +0.01(+0.14%)
Jun 07, 2005 4.632 4.682 4.624 4.650 9,564,187 +0.03(+0.56%)
Jun 06, 2005 4.592 4.631 4.574 4.624 5,845,388 +0.03(+0.69%)
Jun 03, 2005 4.596 4.619 4.578 4.592 6,543,005 -0.00(-0.08%)
Jun 02, 2005 4.543 4.619 4.536 4.596 9,951,751 +0.04(+0.82%)
Jun 01, 2005 4.512 4.605 4.501 4.559 10,797,098 +0.05(+1.14%)
May 31, 2005 4.508 4.525 4.474 4.507 7,209,616 -0.01(-0.28%)
May 27, 2005 4.502 4.534 4.486 4.520 5,882,777 +0.03(+0.60%)
May 26, 2005 4.477 4.510 4.477 4.493 7,148,518 +0.02(+0.40%)
May 25, 2005 4.515 4.527 4.461 4.475 8,562,902 -0.06(-1.34%)
May 24, 2005 4.522 4.536 4.512 4.535 15,011,979 +0.01(+0.29%)
May 23, 2005 4.522 4.573 4.490 4.522 15,778,902 +0.02(+0.48%)
May 20, 2005 4.529 4.553 4.482 4.501 12,766,839 -0.06(-1.32%)
May 19, 2005 4.505 4.590 4.447 4.561 22,907,358 +0.07(+1.55%)
May 18, 2005 4.364 4.556 4.344 4.492 36,254,176 +0.17(+4.00%)
May 17, 2005 4.223 4.330 4.205 4.319 24,980,146 +0.10(+2.29%)
May 16, 2005 4.200 4.255 4.200 4.222 16,283,192 +0.03(+0.73%)
May 13, 2005 4.189 4.244 4.156 4.192 10,599,212 -0.02(-0.51%)
May 12, 2005 4.285 4.304 4.203 4.213 11,201,078 -0.05(-1.28%)
May 11, 2005 4.255 4.291 4.235 4.268 9,553,244 +0.01(+0.31%)
May 10, 2005 4.309 4.309 4.237 4.255 8,576,580 -0.06(-1.44%)
May 09, 2005 4.270 4.317 4.258 4.317 7,838,839 +0.05(+1.22%)
May 06, 2005 4.276 4.320 4.262 4.265 9,069,927 +0.00(+0.05%)
May 05, 2005 4.258 4.315 4.239 4.262 9,293,347 +0.00(+0.12%)
May 04, 2005 4.271 4.299 4.251 4.258 9,554,155 -0.01(-0.13%)
May 03, 2005 4.230 4.285 4.221 4.263 10,701,347 +0.03(+0.82%)
May 02, 2005 4.211 4.292 4.204 4.228 9,927,130 +0.02(+0.40%)
Apr 29, 2005 4.227 4.244 4.118 4.211 18,653,264 -0.01(-0.16%)
Apr 28, 2005 4.242 4.269 4.210 4.218 13,665,990 -0.06(-1.46%)
Apr 27, 2005 4.255 4.297 4.199 4.281 9,186,653 +0.03(+0.59%)
Apr 26, 2005 4.276 4.323 4.255 4.255 9,673,617 -0.04(-0.92%)
Apr 25, 2005 4.309 4.375 4.283 4.295 10,258,155 +0.03(+0.66%)
Apr 22, 2005 4.311 4.341 4.222 4.267 16,512,083 -0.04(-0.94%)
Apr 21, 2005 4.236 4.319 4.223 4.307 15,658,529 +0.12(+2.77%)
Apr 20, 2005 4.266 4.266 4.176 4.191 18,108,850 -0.05(-1.28%)
Apr 19, 2005 4.194 4.276 4.192 4.245 15,090,404 +0.08(+1.98%)
Apr 18, 2005 4.169 4.182 4.118 4.163 18,933,222 +0.00(+0.09%)
Apr 15, 2005 4.258 4.264 4.151 4.159 16,237,596 -0.12(-2.76%)
Apr 14, 2005 4.383 4.403 4.254 4.277 20,594,736 -0.10(-2.18%)
Apr 13, 2005 4.510 4.512 4.359 4.373 19,278,840 -0.14(-3.17%)
Apr 12, 2005 4.502 4.523 4.444 4.516 11,321,451 +0.01(+0.15%)
Apr 11, 2005 4.522 4.551 4.488 4.509 8,219,109 -0.00(-0.09%)
Apr 08, 2005 4.532 4.561 4.513 4.513 8,868,394 -0.01(-0.30%)
Apr 07, 2005 4.548 4.548 4.480 4.527 9,668,145 -0.01(-0.16%)
Apr 06, 2005 4.576 4.595 4.516 4.534 8,966,881 -0.02(-0.48%)
Apr 05, 2005 4.532 4.563 4.510 4.556 12,117,554 +0.05(+1.21%)
Apr 04, 2005 4.548 4.549 4.480 4.502 11,773,762 -0.05(-1.08%)
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.