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

Nike Inc (NY: NKE )

93.69 -0.95 (-1.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 25, 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 31, 2005 4.317 4.334 4.285 4.317 7,526,981 -0.01(-0.28%)
May 27, 2005 4.312 4.343 4.297 4.329 6,141,735 +0.03(+0.60%)
May 26, 2005 4.288 4.320 4.288 4.303 7,463,193 +0.02(+0.40%)
May 25, 2005 4.325 4.336 4.273 4.286 8,939,837 -0.06(-1.34%)
May 24, 2005 4.332 4.345 4.322 4.344 15,672,801 +0.01(+0.29%)
May 23, 2005 4.331 4.380 4.301 4.332 16,473,483 +0.02(+0.48%)
May 20, 2005 4.338 4.361 4.293 4.311 13,328,831 -0.06(-1.32%)
May 19, 2005 4.315 4.397 4.260 4.369 23,915,730 +0.07(+1.55%)
May 18, 2005 4.180 4.364 4.160 4.302 37,850,072 +0.17(+4.00%)
May 17, 2005 4.045 4.148 4.028 4.137 26,079,762 +0.09(+2.29%)
May 16, 2005 4.023 4.075 4.023 4.044 16,999,972 +0.03(+0.73%)
May 13, 2005 4.012 4.065 3.981 4.015 11,065,786 -0.02(-0.51%)
May 12, 2005 4.104 4.123 4.025 4.035 11,694,145 -0.05(-1.28%)
May 11, 2005 4.075 4.110 4.056 4.088 9,973,774 +0.01(+0.31%)
May 10, 2005 4.127 4.127 4.058 4.075 8,954,118 -0.06(-1.44%)
May 09, 2005 4.090 4.135 4.079 4.135 8,183,902 +0.05(+1.22%)
May 06, 2005 4.096 4.138 4.082 4.085 9,469,182 +0.00(+0.05%)
May 05, 2005 4.079 4.133 4.061 4.083 9,702,437 +0.00(+0.12%)
May 04, 2005 4.091 4.117 4.072 4.078 9,974,726 -0.01(-0.13%)
May 03, 2005 4.052 4.104 4.043 4.083 11,172,416 +0.03(+0.82%)
May 02, 2005 4.034 4.111 4.027 4.050 10,364,118 +0.02(+0.40%)
Apr 29, 2005 4.049 4.065 3.945 4.034 19,474,374 -0.01(-0.16%)
Apr 28, 2005 4.063 4.089 4.032 4.040 14,267,561 -0.06(-1.46%)
Apr 27, 2005 4.075 4.116 4.022 4.100 9,591,046 +0.02(+0.59%)
Apr 26, 2005 4.095 4.141 4.076 4.076 10,099,446 -0.04(-0.92%)
Apr 25, 2005 4.127 4.190 4.102 4.114 10,709,716 +0.03(+0.66%)
Apr 22, 2005 4.129 4.158 4.044 4.087 17,238,938 -0.04(-0.94%)
Apr 21, 2005 4.057 4.137 4.045 4.126 16,347,811 +0.11(+2.77%)
Apr 20, 2005 4.086 4.086 4.000 4.014 18,905,994 -0.05(-1.28%)
Apr 19, 2005 4.018 4.095 4.016 4.066 15,754,678 +0.08(+1.98%)
Apr 18, 2005 3.993 4.006 3.944 3.988 19,766,656 +0.00(+0.09%)
Apr 15, 2005 4.078 4.084 3.976 3.984 16,952,368 -0.11(-2.76%)
Apr 14, 2005 4.198 4.217 4.075 4.097 21,501,308 -0.09(-2.18%)
Apr 13, 2005 4.320 4.322 4.175 4.188 20,127,486 -0.14(-3.17%)
Apr 12, 2005 4.312 4.332 4.257 4.325 11,819,817 +0.01(+0.15%)
Apr 11, 2005 4.331 4.359 4.299 4.319 8,580,911 -0.00(-0.08%)
Apr 08, 2005 4.341 4.369 4.323 4.323 9,258,777 -0.01(-0.30%)
Apr 07, 2005 4.356 4.356 4.291 4.336 10,093,733 -0.01(-0.16%)
Apr 06, 2005 4.383 4.401 4.325 4.343 9,361,600 -0.02(-0.48%)
Apr 05, 2005 4.341 4.371 4.320 4.364 12,650,965 +0.05(+1.21%)
Apr 04, 2005 4.356 4.357 4.291 4.312 12,292,038 -0.05(-1.08%)
Apr 01, 2005 4.405 4.424 4.327 4.359 12,621,451 -0.02(-0.37%)
Mar 31, 2005 4.343 4.401 4.330 4.375 12,815,671 +0.05(+1.17%)
Mar 30, 2005 4.302 4.332 4.296 4.325 11,335,219 +0.04(+0.83%)
Mar 29, 2005 4.374 4.374 4.281 4.289 17,047,574 -0.08(-1.86%)
Mar 28, 2005 4.420 4.433 4.369 4.371 19,140,202 -0.02(-0.48%)
Mar 24, 2005 4.320 4.410 4.313 4.392 21,296,616 +0.11(+2.68%)
Mar 23, 2005 4.306 4.343 4.277 4.277 23,128,378 -0.06(-1.33%)
Mar 22, 2005 4.417 4.442 4.333 4.335 25,511,382 -0.07(-1.62%)
Mar 21, 2005 4.491 4.493 4.396 4.406 22,907,500 -0.08(-1.76%)
Mar 18, 2005 4.601 4.601 4.470 4.485 47,981,888 -0.08(-1.65%)
Mar 17, 2005 4.545 4.592 4.538 4.560 19,998,958 +0.02(+0.45%)
Mar 16, 2005 4.606 4.649 4.525 4.540 19,055,468 -0.04(-0.81%)
Mar 15, 2005 4.511 4.600 4.509 4.577 17,158,014 +0.07(+1.62%)
Mar 14, 2005 4.540 4.572 4.487 4.504 12,005,468 -0.04(-0.97%)
Mar 11, 2005 4.579 4.616 4.530 4.548 11,628,453 -0.00(-0.10%)
Mar 10, 2005 4.564 4.576 4.521 4.553 10,402,200 +0.02(+0.49%)
Mar 09, 2005 4.543 4.550 4.511 4.531 10,041,370 -0.01(-0.27%)
Mar 08, 2005 4.579 4.583 4.539 4.543 10,685,914 -0.04(-0.78%)
Mar 07, 2005 4.600 4.613 4.571 4.579 8,770,371 -0.02(-0.48%)
Mar 04, 2005 4.614 4.626 4.580 4.601 11,019,135 +0.02(+0.40%)
Mar 03, 2005 4.596 4.622 4.575 4.582 9,631,032 -0.00(-0.07%)
Mar 02, 2005 4.598 4.618 4.552 4.585 15,861,309 -0.03(-0.56%)
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.