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

Nike Inc (NY: NKE )

94.53 -1.21 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 28, 2004 3.739 3.752 3.705 3.737 7,623,139 +0.01(+0.30%)
May 27, 2004 3.745 3.776 3.718 3.726 8,123,922 +0.00(+0.07%)
May 26, 2004 3.698 3.769 3.679 3.723 11,203,834 +0.01(+0.34%)
May 25, 2004 3.629 3.711 3.609 3.710 16,600,107 +0.09(+2.47%)
May 24, 2004 3.555 3.648 3.553 3.621 17,825,408 +0.08(+2.18%)
May 21, 2004 3.518 3.545 3.508 3.544 15,975,556 +0.06(+1.58%)
May 20, 2004 3.495 3.505 3.457 3.489 8,906,515 -0.01(-0.17%)
May 19, 2004 3.517 3.549 3.491 3.495 10,982,957 +0.00(+0.06%)
May 18, 2004 3.477 3.511 3.474 3.492 15,935,569 +0.02(+0.68%)
May 17, 2004 3.534 3.534 3.456 3.469 13,001,322 -0.09(-2.42%)
May 14, 2004 3.583 3.597 3.532 3.555 9,227,359 -0.02(-0.67%)
May 13, 2004 3.575 3.611 3.574 3.579 18,199,566 +0.01(+0.22%)
May 12, 2004 3.582 3.593 3.503 3.571 16,198,338 +0.02(+0.68%)
May 11, 2004 3.529 3.558 3.527 3.547 17,119,932 +0.06(+1.72%)
May 10, 2004 3.469 3.508 3.461 3.487 20,642,550 -0.01(-0.26%)
May 07, 2004 3.570 3.600 3.496 3.496 22,382,916 -0.09(-2.60%)
May 06, 2004 3.687 3.687 3.570 3.590 25,329,538 -0.13(-3.39%)
May 05, 2004 3.697 3.716 3.655 3.716 16,226,900 +0.02(+0.43%)
May 04, 2004 3.713 3.727 3.689 3.700 14,863,551 -0.03(-0.89%)
May 03, 2004 3.770 3.776 3.712 3.733 18,703,206 -0.05(-1.21%)
Apr 30, 2004 3.789 3.828 3.771 3.779 11,061,978 -0.01(-0.26%)
Apr 29, 2004 3.866 3.875 3.745 3.789 24,433,652 -0.08(-2.00%)
Apr 28, 2004 3.901 3.901 3.853 3.866 9,382,545 -0.04(-1.13%)
Apr 27, 2004 3.863 3.929 3.862 3.910 11,252,389 +0.05(+1.24%)
Apr 26, 2004 3.955 3.964 3.840 3.862 17,349,378 -0.09(-2.17%)
Apr 23, 2004 3.966 3.966 3.936 3.948 9,324,469 -0.03(-0.66%)
Apr 22, 2004 3.936 3.998 3.913 3.974 11,496,117 +0.01(+0.29%)
Apr 21, 2004 3.955 3.994 3.942 3.962 12,784,253 -0.02(-0.40%)
Apr 20, 2004 4.018 4.044 3.978 3.978 14,360,863 -0.03(-0.75%)
Apr 19, 2004 3.987 4.018 3.981 4.008 9,359,695 +0.02(+0.54%)
Apr 16, 2004 3.989 3.992 3.965 3.987 8,817,974 +0.02(+0.42%)
Apr 15, 2004 3.981 4.010 3.955 3.970 7,333,713 -0.01(-0.29%)
Apr 14, 2004 3.991 4.022 3.957 3.981 11,029,608 -0.03(-0.75%)
Apr 13, 2004 4.126 4.126 3.986 4.011 11,609,412 -0.05(-1.11%)
Apr 12, 2004 4.039 4.075 4.039 4.056 4,845,982 +0.02(+0.61%)
Apr 08, 2004 4.044 4.070 4.019 4.032 11,115,293 +0.00(+0.03%)
Apr 07, 2004 4.055 4.059 4.013 4.031 10,420,290 -0.03(-0.83%)
Apr 06, 2004 4.081 4.091 4.045 4.064 10,743,038 -0.04(-0.88%)
Apr 05, 2004 4.023 4.101 4.023 4.101 8,655,172 +0.08(+1.88%)
Apr 02, 2004 4.036 4.063 3.993 4.025 8,732,288 +0.01(+0.33%)
Apr 01, 2004 4.087 4.087 3.997 4.012 14,350,391 -0.08(-1.90%)
Mar 31, 2004 4.027 4.101 4.015 4.090 17,283,686 +0.06(+1.37%)
Mar 30, 2004 3.999 4.043 3.989 4.034 7,272,781 +0.01(+0.29%)
Mar 29, 2004 4.018 4.043 4.010 4.023 15,501,430 +0.02(+0.46%)
Mar 26, 2004 4.015 4.043 3.991 4.004 8,580,911 -0.01(-0.30%)
Mar 25, 2004 4.023 4.035 3.992 4.017 11,091,491 -0.01(-0.16%)
Mar 24, 2004 3.991 4.039 3.985 4.023 10,248,919 +0.02(+0.39%)
Mar 23, 2004 4.025 4.025 3.973 4.007 13,439,270 -0.01(-0.37%)
Mar 22, 2004 4.126 4.126 3.990 4.022 12,981,329 -0.02(-0.38%)
Mar 19, 2004 4.025 4.070 3.966 4.037 23,933,820 +0.00(+0.07%)
Mar 18, 2004 4.002 4.037 3.966 4.034 17,644,516 +0.04(+0.88%)
Mar 17, 2004 3.952 4.017 3.939 3.999 13,301,221 +0.05(+1.38%)
Mar 16, 2004 3.931 3.959 3.926 3.945 11,458,986 +0.04(+0.95%)
Mar 15, 2004 3.929 3.936 3.892 3.907 14,797,858 -0.02(-0.53%)
Mar 12, 2004 3.926 3.958 3.894 3.928 13,107,001 +0.01(+0.16%)
Mar 11, 2004 4.002 4.011 3.918 3.922 12,989,898 -0.10(-2.57%)
Mar 10, 2004 4.049 4.092 4.023 4.025 15,801,329 -0.00(-0.01%)
Mar 09, 2004 4.004 4.048 3.976 4.026 42,855,048 +0.11(+2.91%)
Mar 08, 2004 3.923 3.923 3.902 3.912 11,030,560 -0.02(-0.45%)
Mar 05, 2004 3.894 3.936 3.876 3.930 13,887,690 +0.01(+0.15%)
Mar 04, 2004 3.872 3.934 3.868 3.924 9,401,586 +0.05(+1.21%)
Mar 03, 2004 3.874 3.881 3.793 3.877 20,083,692 -0.00(-0.04%)
Mar 02, 2004 3.862 3.879 3.834 3.879 15,662,328 +0.02(+0.45%)
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.