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

Nike Inc (NY: NKE )

95.72 +1.40 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Nov 28, 2003 3.526 3.530 3.511 3.518 3,261,121 -0.01(-0.15%)
Nov 26, 2003 3.514 3.523 3.495 3.523 13,701,105 +0.01(+0.27%)
Nov 25, 2003 3.413 3.525 3.413 3.514 50,465,180 +0.13(+3.87%)
Nov 24, 2003 3.338 3.389 3.338 3.383 24,863,658 +0.07(+2.15%)
Nov 21, 2003 3.270 3.334 3.270 3.312 12,626,809 +0.04(+1.13%)
Nov 20, 2003 3.207 3.322 3.199 3.275 26,358,498 +0.07(+2.30%)
Nov 19, 2003 3.230 3.230 3.175 3.201 12,799,805 -0.03(-1.04%)
Nov 18, 2003 3.244 3.282 3.231 3.235 15,188,299 +0.00(+0.05%)
Nov 17, 2003 3.229 3.246 3.217 3.233 13,537,667 +0.00(+0.00%)
Nov 14, 2003 3.235 3.262 3.215 3.233 10,828,987 -0.00(-0.06%)
Nov 13, 2003 3.241 3.255 3.205 3.235 10,558,501 -0.01(-0.19%)
Nov 12, 2003 3.242 3.265 3.238 3.241 11,496,121 +0.00(+0.06%)
Nov 11, 2003 3.233 3.258 3.220 3.239 8,217,796 -0.01(-0.21%)
Nov 10, 2003 3.285 3.287 3.237 3.246 16,984,210 -0.05(-1.51%)
Nov 07, 2003 3.283 3.303 3.271 3.296 11,808,661 +0.02(+0.51%)
Nov 06, 2003 3.312 3.312 3.264 3.279 12,397,421 -0.03(-0.92%)
Nov 05, 2003 3.323 3.331 3.317 3.309 8,624,958 -0.02(-0.46%)
Nov 04, 2003 3.323 3.333 3.317 3.325 8,101,544 -0.02(-0.66%)
Nov 03, 2003 3.333 3.345 3.303 3.346 12,074,129 +0.00(+0.11%)
Oct 31, 2003 3.321 3.361 3.298 3.343 14,119,737 +0.04(+1.30%)
Oct 30, 2003 3.340 3.340 3.296 3.300 8,660,322 -0.01(-0.30%)
Oct 29, 2003 3.335 3.335 3.301 3.310 11,941,514 -0.03(-0.83%)
Oct 28, 2003 3.262 3.339 3.259 3.338 15,985,419 +0.08(+2.49%)
Oct 27, 2003 3.241 3.277 3.209 3.256 12,409,847 +0.01(+0.35%)
Oct 24, 2003 3.286 3.286 3.225 3.245 11,278,203 -0.04(-1.23%)
Oct 23, 2003 3.276 3.288 3.249 3.285 13,150,576 +0.01(+0.29%)
Oct 22, 2003 3.326 3.326 3.268 3.276 10,570,926 -0.05(-1.49%)
Oct 21, 2003 3.322 3.345 3.322 3.326 7,643,372 -0.01(-0.44%)
Oct 20, 2003 3.337 3.358 3.317 3.340 13,241,375 -0.00(-0.03%)
Oct 17, 2003 3.380 3.388 3.341 3.341 12,392,643 -0.04(-1.21%)
Oct 16, 2003 3.376 3.395 3.366 3.382 13,557,738 +0.01(+0.17%)
Oct 15, 2003 3.385 3.386 3.354 3.376 12,815,097 +0.00(+0.14%)
Oct 14, 2003 3.340 3.368 3.333 3.372 9,895,190 +0.01(+0.17%)
Oct 13, 2003 3.309 3.374 3.318 3.366 8,594,373 +0.06(+1.71%)
Oct 10, 2003 3.340 3.340 3.292 3.309 10,408,443 -0.03(-1.03%)
Oct 09, 2003 3.359 3.369 3.331 3.344 11,366,135 -0.00(-0.09%)
Oct 08, 2003 3.325 3.349 3.325 3.347 12,461,459 +0.02(+0.66%)
Oct 07, 2003 3.286 3.322 3.275 3.325 12,521,673 +0.04(+1.19%)
Oct 06, 2003 3.301 3.304 3.281 3.286 15,630,825 -0.02(-0.46%)
Oct 03, 2003 3.290 3.325 3.290 3.301 15,339,312 +0.04(+1.14%)
Oct 02, 2003 3.236 3.266 3.235 3.264 12,246,408 +0.03(+0.84%)
Oct 01, 2003 3.181 3.237 3.175 3.237 15,460,696 +0.05(+1.73%)
Sep 30, 2003 3.191 3.193 3.152 3.182 17,280,502 -0.01(-0.26%)
Sep 29, 2003 3.183 3.204 3.174 3.190 20,390,608 +0.01(+0.21%)
Sep 26, 2003 3.160 3.186 3.127 3.183 19,224,558 +0.02(+0.75%)
Sep 25, 2003 3.178 3.178 3.156 3.160 9,480,381 -0.02(-0.74%)
Sep 24, 2003 3.191 3.205 3.187 3.183 14,859,510 -0.01(-0.44%)
Sep 23, 2003 3.183 3.212 3.183 3.197 13,308,280 -0.01(-0.26%)
Sep 22, 2003 3.173 3.220 3.173 3.206 25,149,438 -0.01(-0.36%)
Sep 19, 2003 3.165 3.256 3.155 3.217 71,026,872 +0.22(+7.42%)
Sep 18, 2003 2.988 3.001 2.977 2.995 13,027,280 +0.01(+0.23%)
Sep 17, 2003 2.971 2.990 2.962 2.988 10,454,321 +0.03(+0.99%)
Sep 16, 2003 2.948 2.970 2.941 2.959 11,522,883 +0.01(+0.37%)
Sep 15, 2003 2.916 2.973 2.916 2.948 6,658,918 +0.04(+1.20%)
Sep 12, 2003 2.919 2.921 2.881 2.913 6,746,850 -0.01(-0.20%)
Sep 11, 2003 2.903 2.944 2.903 2.919 9,006,314 +0.02(+0.72%)
Sep 10, 2003 2.944 2.947 2.898 2.898 9,107,627 -0.05(-1.58%)
Sep 09, 2003 2.948 2.957 2.933 2.944 9,599,854 -0.03(-1.00%)
Sep 08, 2003 2.945 3.006 2.942 2.974 9,604,632 +0.03(+0.99%)
Sep 05, 2003 2.966 2.981 2.936 2.945 9,473,691 -0.03(-0.90%)
Sep 04, 2003 2.998 3.009 2.960 2.971 8,490,193 -0.02(-0.77%)
Sep 03, 2003 3.007 3.008 2.977 2.994 9,488,027 -0.01(-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.