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

Nike Inc (NY: NKE )

95.05 +1.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 2.343 2.369 2.313 2.331 14,099,762 -0.02(-0.87%)
Jan 30, 2003 2.391 2.399 2.308 2.352 17,813,594 -0.04(-1.62%)
Jan 29, 2003 2.336 2.392 2.311 2.391 16,514,517 +0.06(+2.38%)
Jan 28, 2003 2.289 2.342 2.287 2.335 12,470,185 +0.05(+2.41%)
Jan 27, 2003 2.256 2.288 2.226 2.280 11,548,413 +0.01(+0.37%)
Jan 24, 2003 2.324 2.336 2.261 2.272 9,333,296 -0.06(-2.78%)
Jan 23, 2003 2.293 2.345 2.290 2.337 9,313,236 +0.06(+2.81%)
Jan 22, 2003 2.295 2.324 2.268 2.273 10,264,619 -0.02(-0.96%)
Jan 21, 2003 2.358 2.386 2.295 2.295 12,155,923 -0.06(-2.69%)
Jan 17, 2003 2.366 2.379 2.337 2.358 12,913,399 -0.02(-1.03%)
Jan 16, 2003 2.413 2.415 2.366 2.383 9,834,777 -0.02(-0.94%)
Jan 15, 2003 2.444 2.444 2.396 2.405 7,804,014 -0.04(-1.56%)
Jan 14, 2003 2.445 2.462 2.427 2.443 11,639,157 -0.02(-0.89%)
Jan 13, 2003 2.494 2.523 2.453 2.465 10,768,967 -0.02(-0.90%)
Jan 10, 2003 2.447 2.535 2.437 2.488 19,986,682 +0.02(+0.70%)
Jan 09, 2003 2.418 2.496 2.418 2.471 13,773,082 +0.06(+2.56%)
Jan 08, 2003 2.391 2.430 2.376 2.409 9,236,820 +0.02(+0.79%)
Jan 07, 2003 2.382 2.413 2.376 2.390 8,039,949 -0.01(-0.26%)
Jan 06, 2003 2.356 2.408 2.356 2.396 10,187,248 +0.03(+1.40%)
Jan 03, 2003 2.413 2.413 2.355 2.363 10,832,010 -0.05(-2.06%)
Jan 02, 2003 2.333 2.413 2.328 2.413 10,905,561 +0.09(+3.67%)
Dec 31, 2002 2.327 2.340 2.308 2.328 8,895,812 -0.00(-0.11%)
Dec 30, 2002 2.282 2.334 2.277 2.330 8,153,619 +0.05(+2.27%)
Dec 27, 2002 2.310 2.316 2.278 2.279 6,063,633 -0.03(-1.38%)
Dec 26, 2002 2.309 2.360 2.303 2.311 6,572,757 +0.00(+0.20%)
Dec 24, 2002 2.328 2.335 2.302 2.306 4,328,983 -0.01(-0.56%)
Dec 23, 2002 2.343 2.356 2.307 2.319 15,102,726 -0.04(-1.77%)
Dec 20, 2002 2.174 2.361 2.174 2.361 44,542,104 +0.19(+8.60%)
Dec 19, 2002 2.204 2.249 2.159 2.174 17,637,836 -0.02(-0.95%)
Dec 18, 2002 2.246 2.259 2.156 2.195 19,833,850 -0.04(-1.80%)
Dec 17, 2002 2.315 2.315 2.214 2.235 22,076,668 -0.08(-3.46%)
Dec 16, 2002 2.235 2.324 2.235 2.315 11,860,765 +0.09(+4.00%)
Dec 13, 2002 2.293 2.293 2.222 2.226 12,260,040 -0.07(-2.90%)
Dec 12, 2002 2.252 2.302 2.219 2.293 17,593,898 +0.03(+1.48%)
Dec 11, 2002 2.261 2.283 2.248 2.259 10,465,212 -0.01(-0.30%)
Dec 10, 2002 2.280 2.280 2.229 2.266 19,397,322 -0.01(-0.62%)
Dec 09, 2002 2.362 2.397 2.280 2.280 12,929,638 -0.08(-3.46%)
Dec 06, 2002 2.361 2.374 2.305 2.362 16,266,164 -0.01(-0.51%)
Dec 05, 2002 2.414 2.415 2.317 2.374 16,104,735 -0.04(-1.63%)
Dec 04, 2002 2.424 2.435 2.379 2.413 14,535,335 -0.02(-0.86%)
Dec 03, 2002 2.439 2.439 2.389 2.434 11,950,554 -0.00(-0.11%)
Dec 02, 2002 2.408 2.467 2.403 2.437 22,258,158 +0.09(+3.95%)
Nov 29, 2002 2.373 2.389 2.341 2.344 5,016,730 -0.02(-0.69%)
Nov 27, 2002 2.309 2.396 2.306 2.360 14,859,149 +0.06(+2.62%)
Nov 26, 2002 2.337 2.361 2.298 2.300 9,420,219 -0.03(-1.41%)
Nov 25, 2002 2.303 2.347 2.287 2.333 13,771,172 +0.04(+1.87%)
Nov 22, 2002 2.356 2.358 2.279 2.290 21,318,236 -0.07(-2.93%)
Nov 21, 2002 2.429 2.472 2.276 2.359 33,256,372 -0.03(-1.42%)
Nov 20, 2002 2.358 2.447 2.356 2.393 16,962,508 +0.06(+2.63%)
Nov 19, 2002 2.380 2.382 2.324 2.332 12,836,028 -0.04(-1.63%)
Nov 18, 2002 2.416 2.416 2.335 2.371 14,668,108 -0.01(-0.59%)
Nov 15, 2002 2.357 2.413 2.356 2.385 14,211,521 +0.02(+0.73%)
Nov 14, 2002 2.316 2.407 2.306 2.368 18,379,074 +0.08(+3.69%)
Nov 13, 2002 2.277 2.305 2.249 2.283 10,801,444 -0.01(-0.52%)
Nov 12, 2002 2.248 2.326 2.248 2.295 9,893,045 +0.05(+2.36%)
Nov 11, 2002 2.304 2.304 2.242 2.242 8,056,188 -0.06(-2.66%)
Nov 08, 2002 2.331 2.372 2.274 2.304 11,523,578 -0.03(-1.19%)
Nov 07, 2002 2.337 2.376 2.311 2.331 10,455,660 -0.04(-1.50%)
Nov 06, 2002 2.420 2.421 2.316 2.367 30,097,514 -0.05(-1.95%)
Nov 05, 2002 2.479 2.493 2.407 2.414 17,533,720 -0.06(-2.60%)
Nov 04, 2002 2.513 2.523 2.470 2.479 8,360,898 -0.01(-0.21%)
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.