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

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2003 3.017 3.103 3.017 3.072 15,728,378 +0.07(+2.28%)
May 29, 2003 2.983 3.024 2.981 3.003 15,075,839 +0.01(+0.22%)
May 28, 2003 2.958 3.004 2.938 2.997 11,638,161 +0.04(+1.34%)
May 27, 2003 2.852 2.963 2.845 2.957 14,749,569 +0.11(+3.97%)
May 23, 2003 2.869 2.871 2.834 2.844 9,125,521 -0.02(-0.77%)
May 22, 2003 2.879 2.879 2.840 2.866 17,161,958 +0.02(+0.75%)
May 21, 2003 2.864 2.919 2.825 2.845 14,358,593 -0.04(-1.31%)
May 20, 2003 2.873 2.909 2.854 2.882 10,475,256 +0.01(+0.52%)
May 19, 2003 2.900 2.901 2.847 2.868 13,253,104 -0.03(-1.12%)
May 16, 2003 2.970 2.979 2.889 2.900 17,160,136 -0.06(-1.89%)
May 15, 2003 2.974 2.976 2.935 2.956 9,258,581 -0.00(-0.13%)
May 14, 2003 3.006 3.008 2.954 2.960 7,845,050 -0.04(-1.46%)
May 13, 2003 2.988 3.017 2.954 3.004 15,722,910 +0.02(+0.51%)
May 12, 2003 2.954 2.988 2.915 2.988 15,346,515 +0.02(+0.78%)
May 09, 2003 2.933 2.965 2.932 2.965 9,017,980 +0.04(+1.27%)
May 08, 2003 2.941 2.974 2.897 2.928 11,165,162 -0.04(-1.39%)
May 07, 2003 2.975 3.002 2.958 2.969 10,592,823 -0.01(-0.20%)
May 06, 2003 2.897 2.975 2.890 2.975 11,884,230 +0.08(+2.81%)
May 05, 2003 2.952 2.965 2.880 2.894 9,398,020 -0.05(-1.66%)
May 02, 2003 2.893 2.949 2.875 2.943 9,535,637 +0.05(+1.76%)
May 01, 2003 2.948 2.948 2.882 2.892 13,788,988 -0.04(-1.53%)
Apr 30, 2003 2.978 2.978 2.914 2.937 16,215,048 -0.04(-1.36%)
Apr 29, 2003 2.961 3.054 2.946 2.977 15,521,498 +0.02(+0.56%)
Apr 28, 2003 2.883 2.973 2.883 2.961 13,129,158 +0.10(+3.35%)
Apr 25, 2003 2.908 2.923 2.859 2.865 7,549,767 -0.05(-1.58%)
Apr 24, 2003 2.932 2.940 2.864 2.911 7,507,844 -0.04(-1.28%)
Apr 23, 2003 2.927 2.950 2.886 2.949 7,377,519 +0.03(+1.13%)
Apr 22, 2003 2.845 2.935 2.812 2.916 10,120,735 +0.07(+2.49%)
Apr 21, 2003 2.875 2.875 2.814 2.845 8,141,244 -0.02(-0.84%)
Apr 17, 2003 2.868 2.885 2.837 2.869 11,228,957 -0.00(-0.10%)
Apr 16, 2003 2.972 2.984 2.851 2.872 13,587,576 -0.08(-2.64%)
Apr 15, 2003 2.905 2.985 2.894 2.950 14,241,938 +0.03(+0.98%)
Apr 14, 2003 2.881 2.934 2.856 2.921 8,067,424 +0.04(+1.25%)
Apr 11, 2003 2.908 2.935 2.867 2.885 9,623,128 -0.00(-0.15%)
Apr 10, 2003 2.841 2.893 2.834 2.890 10,766,894 +0.05(+1.72%)
Apr 09, 2003 2.858 2.927 2.825 2.841 19,208,890 -0.00(-0.17%)
Apr 08, 2003 2.828 2.857 2.793 2.846 11,428,547 +0.02(+0.87%)
Apr 07, 2003 2.891 2.893 2.813 2.821 14,219,154 -0.00(-0.16%)
Apr 04, 2003 2.869 2.884 2.816 2.825 8,837,529 -0.04(-1.28%)
Apr 03, 2003 2.891 2.891 2.844 2.862 9,990,409 -0.01(-0.25%)
Apr 02, 2003 2.836 2.884 2.831 2.869 14,940,045 +0.08(+2.95%)
Apr 01, 2003 2.825 2.828 2.757 2.787 17,380,688 -0.03(-1.21%)
Mar 31, 2003 2.856 2.858 2.820 2.821 16,144,873 -0.09(-3.05%)
Mar 28, 2003 2.863 2.927 2.853 2.910 10,422,397 +0.05(+1.59%)
Mar 27, 2003 2.817 2.898 2.817 2.864 10,660,264 +0.01(+0.29%)
Mar 26, 2003 2.902 2.919 2.853 2.856 14,152,624 -0.05(-1.57%)
Mar 25, 2003 2.872 2.908 2.843 2.902 11,423,079 +0.04(+1.50%)
Mar 24, 2003 2.914 2.924 2.834 2.859 19,090,412 -0.07(-2.23%)
Mar 21, 2003 2.908 2.930 2.863 2.924 14,806,986 +0.02(+0.85%)
Mar 20, 2003 2.756 2.907 2.745 2.899 35,090,376 +0.15(+5.53%)
Mar 19, 2003 2.701 2.761 2.696 2.748 21,285,896 +0.06(+2.22%)
Mar 18, 2003 2.793 2.794 2.664 2.688 31,728,344 -0.14(-5.00%)
Mar 17, 2003 2.729 2.839 2.723 2.829 23,985,366 +0.10(+3.66%)
Mar 14, 2003 2.702 2.740 2.699 2.729 21,350,604 +0.04(+1.53%)
Mar 13, 2003 2.683 2.726 2.642 2.688 22,210,934 +0.05(+1.77%)
Mar 12, 2003 2.603 2.644 2.592 2.642 13,518,312 +0.03(+1.26%)
Mar 11, 2003 2.594 2.678 2.594 2.609 15,843,210 +0.02(+0.59%)
Mar 10, 2003 2.680 2.681 2.579 2.593 17,062,620 -0.10(-3.73%)
Mar 07, 2003 2.557 2.699 2.537 2.694 25,086,298 +0.14(+5.34%)
Mar 06, 2003 2.543 2.590 2.530 2.557 12,072,883 +0.00(+0.06%)
Mar 05, 2003 2.505 2.561 2.497 2.555 11,146,023 +0.05(+2.01%)
Mar 04, 2003 2.565 2.573 2.505 2.505 11,621,757 -0.06(-2.19%)
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.