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

Nike Inc (NY: NKE )

95.05 +0.37 (+0.39%)
Streaming Delayed 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 (%)
Mar 31, 2003 2.723 2.726 2.689 2.690 16,931,642 -0.08(-3.05%)
Mar 28, 2003 2.730 2.791 2.720 2.775 10,930,299 +0.04(+1.59%)
Mar 27, 2003 2.686 2.764 2.686 2.731 11,179,758 +0.01(+0.29%)
Mar 26, 2003 2.767 2.783 2.720 2.723 14,842,306 -0.04(-1.57%)
Mar 25, 2003 2.739 2.773 2.711 2.767 11,979,746 +0.04(+1.50%)
Mar 24, 2003 2.779 2.788 2.702 2.726 20,020,722 -0.06(-2.23%)
Mar 21, 2003 2.773 2.794 2.730 2.788 15,528,556 +0.02(+0.85%)
Mar 20, 2003 2.628 2.772 2.617 2.765 36,800,396 +0.14(+5.53%)
Mar 19, 2003 2.576 2.633 2.571 2.620 22,323,196 +0.06(+2.22%)
Mar 18, 2003 2.663 2.664 2.540 2.563 33,274,522 -0.13(-5.00%)
Mar 17, 2003 2.603 2.707 2.596 2.698 25,154,216 +0.10(+3.66%)
Mar 14, 2003 2.576 2.613 2.574 2.603 22,391,056 +0.04(+1.53%)
Mar 13, 2003 2.558 2.599 2.519 2.563 23,293,312 +0.04(+1.77%)
Mar 12, 2003 2.482 2.522 2.472 2.519 14,177,084 +0.03(+1.26%)
Mar 11, 2003 2.473 2.554 2.473 2.487 16,615,278 +0.01(+0.59%)
Mar 10, 2003 2.555 2.556 2.459 2.473 17,894,112 -0.10(-3.73%)
Mar 07, 2003 2.438 2.574 2.419 2.569 26,308,798 +0.13(+5.34%)
Mar 06, 2003 2.425 2.469 2.412 2.438 12,661,217 +0.00(+0.06%)
Mar 05, 2003 2.389 2.442 2.381 2.437 11,689,188 +0.05(+2.01%)
Mar 04, 2003 2.446 2.453 2.389 2.389 12,188,106 -0.05(-2.18%)
Mar 03, 2003 2.433 2.475 2.425 2.442 14,626,300 +0.02(+0.67%)
Feb 28, 2003 2.418 2.458 2.402 2.426 12,775,910 +0.01(+0.30%)
Feb 27, 2003 2.361 2.418 2.345 2.418 9,509,054 +0.06(+2.57%)
Feb 26, 2003 2.375 2.391 2.334 2.358 11,030,656 -0.02(-0.75%)
Feb 25, 2003 2.346 2.399 2.315 2.376 17,585,394 +0.01(+0.31%)
Feb 24, 2003 2.426 2.426 2.362 2.368 12,664,084 -0.06(-2.35%)
Feb 21, 2003 2.400 2.440 2.396 2.425 11,409,145 +0.04(+1.49%)
Feb 20, 2003 2.386 2.399 2.371 2.390 7,627,124 +0.01(+0.46%)
Feb 19, 2003 2.383 2.390 2.356 2.379 9,142,035 -0.00(-0.20%)
Feb 18, 2003 2.361 2.391 2.354 2.383 11,131,013 +0.02(+0.93%)
Feb 14, 2003 2.302 2.361 2.289 2.361 13,467,895 +0.06(+2.64%)
Feb 13, 2003 2.285 2.304 2.257 2.301 12,362,058 +0.02(+0.71%)
Feb 12, 2003 2.294 2.304 2.277 2.285 8,428,067 -0.01(-0.41%)
Feb 11, 2003 2.301 2.310 2.271 2.294 12,599,091 +0.03(+1.18%)
Feb 10, 2003 2.231 2.279 2.226 2.267 11,418,703 +0.05(+2.22%)
Feb 07, 2003 2.269 2.283 2.217 2.218 10,986,690 -0.04(-1.81%)
Feb 06, 2003 2.265 2.287 2.249 2.259 13,709,707 -0.01(-0.25%)
Feb 05, 2003 2.285 2.293 2.253 2.265 17,187,790 -0.02(-0.89%)
Feb 04, 2003 2.311 2.311 2.232 2.285 19,134,714 -0.03(-1.11%)
Feb 03, 2003 2.336 2.345 2.279 2.311 13,864,544 -0.02(-0.83%)
Jan 31, 2003 2.342 2.368 2.311 2.330 14,108,267 -0.02(-0.87%)
Jan 30, 2003 2.389 2.398 2.307 2.350 17,824,340 -0.04(-1.62%)
Jan 29, 2003 2.334 2.391 2.310 2.389 16,524,479 +0.06(+2.38%)
Jan 28, 2003 2.287 2.341 2.286 2.334 12,477,707 +0.05(+2.41%)
Jan 27, 2003 2.255 2.287 2.224 2.279 11,555,379 +0.01(+0.37%)
Jan 24, 2003 2.322 2.334 2.260 2.270 9,338,926 -0.06(-2.78%)
Jan 23, 2003 2.291 2.343 2.289 2.335 9,318,854 +0.06(+2.81%)
Jan 22, 2003 2.293 2.322 2.266 2.271 10,270,811 -0.02(-0.96%)
Jan 21, 2003 2.357 2.384 2.293 2.293 12,163,255 -0.06(-2.69%)
Jan 17, 2003 2.365 2.377 2.336 2.357 12,921,189 -0.02(-1.03%)
Jan 16, 2003 2.412 2.413 2.365 2.381 9,840,710 -0.02(-0.94%)
Jan 15, 2003 2.443 2.443 2.394 2.404 7,808,722 -0.04(-1.56%)
Jan 14, 2003 2.443 2.461 2.426 2.442 11,646,178 -0.02(-0.89%)
Jan 13, 2003 2.492 2.522 2.452 2.464 10,775,463 -0.02(-0.90%)
Jan 10, 2003 2.446 2.534 2.435 2.486 19,998,740 +0.02(+0.70%)
Jan 09, 2003 2.417 2.495 2.417 2.469 13,781,391 +0.06(+2.56%)
Jan 08, 2003 2.389 2.429 2.375 2.407 9,242,392 +0.02(+0.79%)
Jan 07, 2003 2.380 2.412 2.375 2.389 8,044,799 -0.01(-0.26%)
Jan 06, 2003 2.354 2.406 2.354 2.395 10,193,393 +0.03(+1.40%)
Jan 03, 2003 2.412 2.412 2.354 2.362 10,838,544 -0.05(-2.06%)
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.