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

Nike Inc (NY: NKE )

95.05 UNCHANGED
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 (%)
Apr 29, 2005 4.035 4.051 3.932 4.021 19,538,692 -0.01(-0.16%)
Apr 28, 2005 4.050 4.076 4.019 4.027 14,314,683 -0.06(-1.46%)
Apr 27, 2005 4.062 4.102 4.009 4.087 9,622,722 +0.02(+0.59%)
Apr 26, 2005 4.082 4.127 4.062 4.062 10,132,801 -0.04(-0.92%)
Apr 25, 2005 4.113 4.177 4.089 4.100 10,745,087 +0.03(+0.66%)
Apr 22, 2005 4.115 4.144 4.031 4.073 17,295,874 -0.04(-0.94%)
Apr 21, 2005 4.044 4.123 4.032 4.112 16,401,803 +0.11(+2.77%)
Apr 20, 2005 4.072 4.072 3.987 4.001 18,968,436 -0.05(-1.28%)
Apr 19, 2005 4.004 4.082 4.002 4.053 15,806,711 +0.08(+1.98%)
Apr 18, 2005 3.980 3.992 3.931 3.975 19,831,940 +0.00(+0.09%)
Apr 15, 2005 4.065 4.071 3.963 3.971 17,008,358 -0.11(-2.76%)
Apr 14, 2005 4.184 4.203 4.061 4.083 21,572,320 -0.09(-2.18%)
Apr 13, 2005 4.306 4.308 4.161 4.175 20,193,962 -0.14(-3.17%)
Apr 12, 2005 4.298 4.318 4.243 4.311 11,858,854 +0.01(+0.15%)
Apr 11, 2005 4.317 4.345 4.284 4.305 8,609,251 -0.00(-0.09%)
Apr 08, 2005 4.327 4.355 4.309 4.309 9,289,356 -0.01(-0.30%)
Apr 07, 2005 4.342 4.342 4.277 4.322 10,127,070 -0.01(-0.16%)
Apr 06, 2005 4.369 4.386 4.311 4.328 9,392,518 -0.02(-0.48%)
Apr 05, 2005 4.326 4.357 4.306 4.349 12,692,747 +0.05(+1.21%)
Apr 04, 2005 4.342 4.343 4.277 4.298 12,332,635 -0.05(-1.08%)
Apr 01, 2005 4.391 4.410 4.313 4.345 12,663,136 -0.02(-0.37%)
Mar 31, 2005 4.329 4.386 4.315 4.361 12,857,997 +0.05(+1.17%)
Mar 30, 2005 4.288 4.317 4.282 4.311 11,372,655 +0.04(+0.83%)
Mar 29, 2005 4.359 4.359 4.267 4.275 17,103,878 -0.08(-1.86%)
Mar 28, 2005 4.405 4.418 4.355 4.356 19,203,416 -0.02(-0.48%)
Mar 24, 2005 4.305 4.396 4.299 4.377 21,366,952 +0.11(+2.68%)
Mar 23, 2005 4.292 4.329 4.263 4.263 23,204,764 -0.06(-1.33%)
Mar 22, 2005 4.403 4.428 4.318 4.321 25,595,638 -0.07(-1.62%)
Mar 21, 2005 4.476 4.479 4.381 4.392 22,983,156 -0.08(-1.76%)
Mar 18, 2005 4.586 4.586 4.455 4.470 48,140,356 -0.07(-1.65%)
Mar 17, 2005 4.530 4.577 4.523 4.545 20,065,010 +0.02(+0.45%)
Mar 16, 2005 4.591 4.634 4.510 4.525 19,118,402 -0.04(-0.81%)
Mar 15, 2005 4.496 4.585 4.494 4.562 17,214,682 +0.07(+1.62%)
Mar 14, 2005 4.525 4.557 4.472 4.489 12,045,119 -0.04(-0.97%)
Mar 11, 2005 4.564 4.601 4.515 4.533 11,666,858 -0.00(-0.10%)
Mar 10, 2005 4.549 4.561 4.506 4.538 10,436,556 +0.02(+0.49%)
Mar 09, 2005 4.528 4.535 4.496 4.516 10,074,534 -0.01(-0.27%)
Mar 08, 2005 4.564 4.568 4.524 4.528 10,721,207 -0.04(-0.78%)
Mar 07, 2005 4.585 4.597 4.556 4.563 8,799,337 -0.02(-0.48%)
Mar 04, 2005 4.598 4.611 4.564 4.585 11,055,528 +0.02(+0.40%)
Mar 03, 2005 4.581 4.606 4.560 4.567 9,662,841 -0.00(-0.07%)
Mar 02, 2005 4.583 4.603 4.537 4.570 15,913,694 -0.03(-0.56%)
Mar 01, 2005 4.556 4.620 4.549 4.596 14,621,303 +0.04(+0.98%)
Feb 28, 2005 4.544 4.601 4.540 4.551 14,913,596 -0.02(-0.34%)
Feb 25, 2005 4.523 4.574 4.517 4.567 10,243,605 +0.04(+0.87%)
Feb 24, 2005 4.444 4.538 4.439 4.528 13,393,867 +0.08(+1.88%)
Feb 23, 2005 4.400 4.455 4.397 4.444 11,675,455 +0.05(+1.19%)
Feb 22, 2005 4.463 4.494 4.388 4.392 14,724,465 -0.08(-1.88%)
Feb 18, 2005 4.475 4.490 4.463 4.476 11,101,378 +0.02(+0.36%)
Feb 17, 2005 4.455 4.473 4.424 4.460 10,249,336 -0.01(-0.27%)
Feb 16, 2005 4.464 4.512 4.453 4.472 11,329,671 +0.01(+0.16%)
Feb 15, 2005 4.449 4.488 4.437 4.464 13,152,200 +0.00(+0.09%)
Feb 14, 2005 4.439 4.496 4.417 4.460 13,935,467 +0.03(+0.66%)
Feb 11, 2005 4.395 4.444 4.379 4.431 7,605,332 +0.04(+0.82%)
Feb 10, 2005 4.376 4.401 4.358 4.395 10,469,033 +0.04(+0.84%)
Feb 09, 2005 4.394 4.394 4.337 4.358 12,531,318 -0.04(-0.82%)
Feb 08, 2005 4.426 4.449 4.324 4.394 33,860,060 -0.12(-2.61%)
Feb 07, 2005 4.528 4.547 4.503 4.512 14,878,253 -0.04(-0.97%)
Feb 04, 2005 4.544 4.567 4.536 4.556 7,722,822 +0.02(+0.51%)
Feb 03, 2005 4.538 4.546 4.517 4.533 11,429,012 -0.01(-0.12%)
Feb 02, 2005 4.545 4.554 4.526 4.538 17,623,508 -0.02(-0.42%)
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.