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: 4:10 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 (%)
Feb 28, 2007 5.501 5.520 5.425 5.487 21,269,006 +0.03(+0.48%)
Feb 27, 2007 5.643 5.664 5.422 5.460 21,926,878 -0.20(-3.58%)
Feb 26, 2007 5.719 5.719 5.630 5.663 15,766,169 -0.01(-0.19%)
Feb 23, 2007 5.684 5.684 5.629 5.674 8,606,616 -0.01(-0.18%)
Feb 22, 2007 5.614 5.688 5.600 5.684 13,627,777 +0.06(+1.05%)
Feb 21, 2007 5.608 5.639 5.594 5.625 13,168,885 +0.02(+0.39%)
Feb 20, 2007 5.583 5.625 5.548 5.603 16,743,868 +0.02(+0.37%)
Feb 16, 2007 5.593 5.646 5.550 5.583 18,057,710 +0.04(+0.75%)
Feb 15, 2007 5.527 5.551 5.504 5.541 13,497,345 +0.01(+0.12%)
Feb 14, 2007 5.525 5.555 5.512 5.534 15,896,563 +0.01(+0.17%)
Feb 13, 2007 5.432 5.544 5.432 5.525 21,664,538 +0.04(+0.80%)
Feb 12, 2007 5.441 5.484 5.421 5.481 23,836,558 +0.04(+0.74%)
Feb 09, 2007 5.413 5.469 5.413 5.441 19,729,526 +0.01(+0.20%)
Feb 08, 2007 5.394 5.446 5.369 5.430 18,450,910 +0.03(+0.48%)
Feb 07, 2007 5.349 5.409 5.326 5.404 23,910,970 +0.09(+1.71%)
Feb 06, 2007 5.221 5.319 5.221 5.313 13,675,380 +0.09(+1.76%)
Feb 05, 2007 5.231 5.269 5.170 5.221 14,026,690 -0.04(-0.78%)
Feb 02, 2007 5.304 5.326 5.242 5.262 13,024,172 -0.03(-0.48%)
Feb 01, 2007 5.179 5.306 5.170 5.287 29,433,866 +0.10(+1.89%)
Jan 31, 2007 5.134 5.212 5.120 5.189 20,488,318 +0.06(+1.08%)
Jan 30, 2007 5.068 5.136 5.068 5.134 23,507,298 +0.08(+1.48%)
Jan 29, 2007 5.008 5.074 5.008 5.059 19,407,730 +0.06(+1.18%)
Jan 26, 2007 5.042 5.076 4.985 5.000 13,068,919 -0.03(-0.67%)
Jan 25, 2007 5.089 5.129 5.033 5.033 12,069,256 -0.05(-1.03%)
Jan 24, 2007 5.084 5.109 5.073 5.086 10,557,386 +0.00(+0.08%)
Jan 23, 2007 5.131 5.162 5.053 5.082 16,178,344 -0.05(-0.96%)
Jan 22, 2007 5.260 5.260 5.118 5.131 23,223,584 -0.12(-2.24%)
Jan 19, 2007 5.252 5.262 5.224 5.249 13,237,433 +0.01(+0.27%)
Jan 18, 2007 5.242 5.265 5.199 5.234 19,459,140 -0.01(-0.15%)
Jan 17, 2007 5.241 5.247 5.202 5.242 12,808,054 -0.01(-0.15%)
Jan 16, 2007 5.226 5.251 5.210 5.250 11,025,799 +0.01(+0.21%)
Jan 12, 2007 5.228 5.253 5.216 5.239 11,056,265 -0.01(-0.22%)
Jan 11, 2007 5.247 5.270 5.222 5.251 17,037,102 +0.01(+0.22%)
Jan 10, 2007 5.212 5.244 5.194 5.239 15,486,197 +0.00(+0.00%)
Jan 09, 2007 5.175 5.249 5.166 5.239 18,050,094 +0.06(+1.25%)
Jan 08, 2007 5.173 5.199 5.127 5.175 12,031,174 -0.02(-0.30%)
Jan 05, 2007 5.152 5.221 5.131 5.190 17,847,304 +0.01(+0.16%)
Jan 04, 2007 5.129 5.198 5.087 5.182 17,950,126 +0.05(+1.02%)
Jan 03, 2007 5.147 5.237 5.084 5.129 20,587,332 -0.07(-1.37%)
Dec 29, 2006 5.209 5.247 5.189 5.201 7,932,558 -0.01(-0.17%)
Dec 28, 2006 5.231 5.244 5.209 5.210 7,230,890 -0.02(-0.32%)
Dec 27, 2006 5.265 5.265 5.216 5.227 7,917,325 -0.03(-0.58%)
Dec 26, 2006 5.249 5.277 5.224 5.257 7,679,310 +0.01(+0.16%)
Dec 22, 2006 5.238 5.261 5.201 5.249 11,843,618 -0.02(-0.35%)
Dec 21, 2006 5.210 5.315 5.187 5.267 41,236,548 +0.03(+0.51%)
Dec 20, 2006 5.094 5.256 5.078 5.240 33,930,444 +0.19(+3.73%)
Dec 19, 2006 5.051 5.060 4.978 5.052 15,818,466 +0.00(+0.01%)
Dec 18, 2006 5.088 5.110 5.046 5.051 10,325,084 +0.01(+0.14%)
Dec 15, 2006 5.102 5.106 5.042 5.044 13,044,165 -0.05(-0.98%)
Dec 14, 2006 5.044 5.107 5.037 5.094 13,932,436 +0.06(+1.20%)
Dec 13, 2006 5.059 5.071 4.997 5.034 17,753,050 -0.04(-0.75%)
Dec 12, 2006 5.108 5.113 5.061 5.072 16,651,518 -0.05(-0.90%)
Dec 11, 2006 5.091 5.145 5.064 5.118 17,679,742 +0.02(+0.42%)
Dec 08, 2006 5.118 5.157 5.078 5.096 9,930,931 -0.05(-0.92%)
Dec 07, 2006 5.147 5.178 5.133 5.144 8,895,090 -0.01(-0.26%)
Dec 06, 2006 5.187 5.187 5.139 5.157 17,295,110 -0.02(-0.31%)
Dec 05, 2006 5.140 5.199 5.129 5.174 16,945,704 +0.02(+0.38%)
Dec 04, 2006 5.094 5.164 5.060 5.154 15,528,088 +0.03(+0.55%)
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.