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

Nike Inc (NY: NKE )

93.94 -0.70 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2006 4.262 4.304 4.252 4.256 12,287,482 +0.00(+0.02%)
Jun 29, 2006 4.204 4.269 4.179 4.255 24,598,752 +0.07(+1.58%)
Jun 28, 2006 4.283 4.283 4.146 4.189 81,221,648 -0.21(-4.68%)
Jun 27, 2006 4.438 4.438 4.369 4.395 17,473,078 -0.03(-0.71%)
Jun 26, 2006 4.459 4.464 4.413 4.426 10,083,842 -0.01(-0.15%)
Jun 23, 2006 4.407 4.465 4.393 4.433 13,767,042 +0.03(+0.58%)
Jun 22, 2006 4.348 4.414 4.321 4.407 15,648,129 +0.06(+1.35%)
Jun 21, 2006 4.317 4.375 4.304 4.348 13,248,483 +0.03(+0.69%)
Jun 20, 2006 4.379 4.386 4.304 4.319 15,883,146 -0.05(-1.07%)
Jun 19, 2006 4.414 4.417 4.340 4.365 12,372,165 -0.00(-0.10%)
Jun 16, 2006 4.372 4.429 4.362 4.369 9,910,672 -0.02(-0.48%)
Jun 15, 2006 4.313 4.427 4.304 4.391 16,062,025 +0.08(+1.79%)
Jun 14, 2006 4.267 4.320 4.267 4.313 15,885,049 +0.04(+0.87%)
Jun 13, 2006 4.256 4.321 4.251 4.276 14,248,494 +0.01(+0.30%)
Jun 12, 2006 4.270 4.325 4.256 4.263 14,086,741 +0.00(+0.00%)
Jun 09, 2006 4.254 4.294 4.241 4.263 7,736,527 +0.03(+0.60%)
Jun 08, 2006 4.235 4.255 4.159 4.238 16,604,372 -0.00(-0.11%)
Jun 07, 2006 4.217 4.266 4.217 4.243 22,564,476 +0.03(+0.67%)
Jun 06, 2006 4.230 4.242 4.199 4.214 11,080,999 -0.00(-0.06%)
Jun 05, 2006 4.298 4.299 4.212 4.217 17,313,228 -0.08(-1.88%)
Jun 02, 2006 4.276 4.317 4.260 4.298 12,750,856 +0.02(+0.45%)
Jun 01, 2006 4.226 4.284 4.218 4.279 13,163,800 +0.06(+1.38%)
May 31, 2006 4.204 4.236 4.204 4.220 12,716,602 +0.02(+0.39%)
May 30, 2006 4.249 4.251 4.203 4.204 9,176,125 -0.05(-1.25%)
May 26, 2006 4.200 4.284 4.197 4.257 14,967,817 +0.07(+1.71%)
May 25, 2006 4.186 4.192 4.150 4.186 7,199,890 +0.02(+0.49%)
May 24, 2006 4.151 4.181 4.120 4.165 15,923,108 +0.01(+0.34%)
May 23, 2006 4.136 4.283 4.136 4.151 31,776,758 +0.05(+1.30%)
May 22, 2006 4.125 4.154 4.067 4.098 27,479,850 -0.04(-0.91%)
May 19, 2006 4.183 4.186 4.087 4.136 37,037,520 -0.06(-1.32%)
May 18, 2006 4.178 4.254 4.178 4.191 14,101,965 -0.03(-0.68%)
May 17, 2006 4.207 4.251 4.193 4.220 18,085,834 -0.02(-0.46%)
May 16, 2006 4.299 4.314 4.231 4.239 15,318,915 -0.05(-1.19%)
May 15, 2006 4.256 4.293 4.256 4.290 11,670,920 +0.01(+0.17%)
May 12, 2006 4.256 4.304 4.253 4.283 12,267,501 +0.01(+0.23%)
May 11, 2006 4.358 4.367 4.264 4.273 10,323,616 -0.05(-1.24%)
May 10, 2006 4.330 4.357 4.320 4.326 8,701,334 +0.01(+0.16%)
May 09, 2006 4.327 4.354 4.316 4.320 8,237,009 -0.00(-0.06%)
May 08, 2006 4.288 4.332 4.284 4.322 9,316,945 +0.04(+0.86%)
May 05, 2006 4.266 4.287 4.253 4.285 8,130,442 +0.03(+0.73%)
May 04, 2006 4.275 4.304 4.254 4.254 10,412,105 -0.01(-0.21%)
May 03, 2006 4.287 4.299 4.233 4.263 14,257,057 -0.02(-0.54%)
May 02, 2006 4.314 4.325 4.286 4.286 9,125,696 -0.01(-0.16%)
May 01, 2006 4.311 4.331 4.284 4.293 11,361,687 -0.01(-0.17%)
Apr 28, 2006 4.317 4.330 4.271 4.301 7,877,347 +0.00(+0.00%)
Apr 27, 2006 4.223 4.306 4.223 4.301 12,304,609 +0.03(+0.71%)
Apr 26, 2006 4.323 4.334 4.254 4.270 14,843,172 -0.04(-0.93%)
Apr 25, 2006 4.341 4.353 4.293 4.310 11,679,483 -0.04(-0.82%)
Apr 24, 2006 4.363 4.363 4.335 4.346 13,598,629 -0.02(-0.39%)
Apr 21, 2006 4.367 4.369 4.336 4.363 10,973,481 +0.01(+0.23%)
Apr 20, 2006 4.312 4.362 4.311 4.353 8,854,523 +0.04(+0.86%)
Apr 19, 2006 4.299 4.331 4.285 4.315 11,749,893 +0.02(+0.45%)
Apr 18, 2006 4.296 4.316 4.282 4.296 20,439,810 -0.00(-0.07%)
Apr 17, 2006 4.374 4.375 4.270 4.299 19,831,810 -0.08(-1.79%)
Apr 13, 2006 4.338 4.398 4.338 4.377 16,077,249 +0.04(+0.91%)
Apr 12, 2006 4.335 4.351 4.311 4.338 14,192,356 +0.00(+0.07%)
Apr 11, 2006 4.391 4.411 4.325 4.335 11,931,627 -0.03(-0.72%)
Apr 10, 2006 4.405 4.419 4.346 4.366 12,753,710 -0.03(-0.65%)
Apr 07, 2006 4.475 4.485 4.390 4.395 12,404,515 -0.06(-1.45%)
Apr 06, 2006 4.451 4.473 4.409 4.459 13,460,664 +0.02(+0.34%)
Apr 05, 2006 4.461 4.475 4.426 4.444 9,269,371 -0.02(-0.55%)
Apr 04, 2006 4.448 4.476 4.415 4.469 9,175,174 +0.01(+0.15%)
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.