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

Nike Inc (NY: NKE )

95.64 +1.32 (+1.39%)
Streaming Delayed Price Updated: 3:58 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 (%)
Dec 31, 2002 2.325 2.338 2.306 2.326 8,901,178 -0.00(-0.11%)
Dec 30, 2002 2.281 2.332 2.276 2.329 8,158,537 +0.05(+2.27%)
Dec 27, 2002 2.309 2.315 2.276 2.277 6,067,291 -0.03(-1.38%)
Dec 26, 2002 2.308 2.358 2.302 2.309 6,576,721 +0.00(+0.20%)
Dec 24, 2002 2.326 2.333 2.301 2.304 4,331,594 -0.01(-0.56%)
Dec 23, 2002 2.342 2.354 2.306 2.317 15,111,836 -0.04(-1.77%)
Dec 20, 2002 2.173 2.359 2.173 2.359 44,568,972 +0.19(+8.60%)
Dec 19, 2002 2.202 2.247 2.158 2.173 17,648,476 -0.02(-0.95%)
Dec 18, 2002 2.244 2.257 2.155 2.193 19,845,814 -0.04(-1.80%)
Dec 17, 2002 2.314 2.314 2.213 2.234 22,089,986 -0.08(-3.46%)
Dec 16, 2002 2.233 2.323 2.233 2.314 11,867,919 +0.09(+4.00%)
Dec 13, 2002 2.292 2.292 2.220 2.225 12,267,435 -0.07(-2.90%)
Dec 12, 2002 2.251 2.301 2.218 2.291 17,604,510 +0.03(+1.48%)
Dec 11, 2002 2.259 2.282 2.247 2.258 10,471,525 -0.01(-0.30%)
Dec 10, 2002 2.279 2.279 2.228 2.265 19,409,022 -0.01(-0.62%)
Dec 09, 2002 2.361 2.396 2.279 2.279 12,937,437 -0.08(-3.46%)
Dec 06, 2002 2.359 2.372 2.304 2.360 16,275,976 -0.01(-0.51%)
Dec 05, 2002 2.412 2.414 2.315 2.372 16,114,450 -0.04(-1.63%)
Dec 04, 2002 2.422 2.434 2.378 2.412 14,544,103 -0.02(-0.86%)
Dec 03, 2002 2.438 2.438 2.387 2.433 11,957,763 -0.00(-0.11%)
Dec 02, 2002 2.406 2.466 2.401 2.435 22,271,584 +0.09(+3.95%)
Nov 29, 2002 2.372 2.387 2.339 2.343 5,019,756 -0.02(-0.69%)
Nov 27, 2002 2.308 2.394 2.304 2.359 14,868,113 +0.06(+2.62%)
Nov 26, 2002 2.336 2.360 2.297 2.299 9,425,902 -0.03(-1.41%)
Nov 25, 2002 2.302 2.346 2.286 2.332 13,779,479 +0.04(+1.87%)
Nov 22, 2002 2.355 2.356 2.278 2.289 21,331,096 -0.07(-2.93%)
Nov 21, 2002 2.427 2.470 2.275 2.358 33,276,434 -0.03(-1.42%)
Nov 20, 2002 2.357 2.445 2.354 2.392 16,972,740 +0.06(+2.63%)
Nov 19, 2002 2.378 2.380 2.323 2.331 12,843,771 -0.04(-1.63%)
Nov 18, 2002 2.414 2.414 2.333 2.369 14,676,957 -0.01(-0.59%)
Nov 15, 2002 2.355 2.412 2.355 2.383 14,220,094 +0.02(+0.73%)
Nov 14, 2002 2.315 2.406 2.304 2.366 18,390,162 +0.08(+3.69%)
Nov 13, 2002 2.276 2.304 2.248 2.282 10,807,959 -0.01(-0.52%)
Nov 12, 2002 2.247 2.324 2.247 2.294 9,899,013 +0.05(+2.36%)
Nov 11, 2002 2.302 2.302 2.241 2.241 8,061,048 -0.06(-2.66%)
Nov 08, 2002 2.330 2.370 2.273 2.302 11,530,529 -0.03(-1.19%)
Nov 07, 2002 2.336 2.375 2.310 2.330 10,461,967 -0.04(-1.50%)
Nov 06, 2002 2.419 2.419 2.315 2.366 30,115,670 -0.05(-1.95%)
Nov 05, 2002 2.477 2.491 2.405 2.413 17,544,296 -0.06(-2.60%)
Nov 04, 2002 2.511 2.522 2.468 2.477 8,365,941 -0.01(-0.21%)
Nov 01, 2002 2.467 2.487 2.411 2.482 11,952,984 +0.01(+0.55%)
Oct 31, 2002 2.464 2.500 2.453 2.469 10,380,726 +0.00(+0.19%)
Oct 30, 2002 2.443 2.484 2.396 2.464 17,810,004 +0.04(+1.79%)
Oct 29, 2002 2.438 2.450 2.361 2.421 11,924,310 -0.02(-0.94%)
Oct 28, 2002 2.511 2.523 2.424 2.444 13,790,949 -0.01(-0.60%)
Oct 25, 2002 2.399 2.459 2.383 2.458 14,457,127 +0.07(+3.05%)
Oct 24, 2002 2.372 2.424 2.368 2.385 13,559,650 +0.02(+0.80%)
Oct 23, 2002 2.370 2.422 2.337 2.367 12,205,310 -0.00(-0.13%)
Oct 22, 2002 2.372 2.393 2.346 2.370 16,135,477 -0.01(-0.53%)
Oct 21, 2002 2.267 2.396 2.253 2.382 14,452,348 +0.11(+4.81%)
Oct 18, 2002 2.328 2.328 2.224 2.273 19,153,830 -0.05(-2.36%)
Oct 17, 2002 2.325 2.372 2.299 2.328 16,093,422 +0.07(+3.30%)
Oct 16, 2002 2.328 2.328 2.242 2.254 15,886,974 -0.10(-4.16%)
Oct 15, 2002 2.270 2.354 2.260 2.351 14,347,212 +0.12(+5.57%)
Oct 14, 2002 2.166 2.244 2.150 2.228 11,733,154 +0.04(+1.72%)
Oct 11, 2002 2.097 2.218 2.097 2.190 16,073,351 +0.11(+5.10%)
Oct 10, 2002 2.057 2.084 2.016 2.084 20,278,782 +0.03(+1.30%)
Oct 09, 2002 2.064 2.106 2.052 2.057 14,259,281 -0.04(-1.72%)
Oct 08, 2002 2.113 2.152 2.050 2.093 27,321,924 +0.00(+0.13%)
Oct 07, 2002 2.181 2.193 2.086 2.090 20,680,210 -0.10(-4.72%)
Oct 04, 2002 2.208 2.225 2.151 2.194 17,109,416 -0.01(-0.24%)
Oct 03, 2002 2.253 2.266 2.192 2.199 15,318,285 -0.06(-2.46%)
Oct 02, 2002 2.268 2.324 2.229 2.255 13,543,402 -0.02(-0.87%)
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.