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

Nike Inc (NY: NKE )

89.44 +0.05 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2005 4.783 4.819 4.752 4.759 5,823,502 -0.03(-0.70%)
Dec 29, 2005 4.809 4.832 4.792 4.792 6,077,927 -0.01(-0.23%)
Dec 28, 2005 4.775 4.839 4.775 4.803 11,363,399 +0.03(+0.59%)
Dec 27, 2005 4.795 4.839 4.767 4.775 15,691,358 +0.00(+0.10%)
Dec 23, 2005 4.754 4.796 4.745 4.770 18,417,078 +0.04(+0.88%)
Dec 22, 2005 4.677 4.748 4.674 4.729 17,820,684 +0.03(+0.57%)
Dec 21, 2005 4.654 4.725 4.592 4.702 79,075,064 -0.15(-3.09%)
Dec 20, 2005 4.770 4.866 4.749 4.851 20,676,808 +0.07(+1.40%)
Dec 19, 2005 4.860 4.902 4.780 4.784 15,433,285 -0.07(-1.40%)
Dec 16, 2005 4.935 4.939 4.849 4.852 17,438,590 -0.07(-1.39%)
Dec 15, 2005 5.009 5.013 4.902 4.921 19,122,902 -0.09(-1.85%)
Dec 14, 2005 4.830 5.019 4.829 5.014 52,126,092 +0.19(+4.00%)
Dec 13, 2005 4.793 4.833 4.762 4.821 16,713,617 +0.03(+0.58%)
Dec 12, 2005 4.787 4.806 4.756 4.793 17,820,684 +0.08(+1.76%)
Dec 09, 2005 4.724 4.728 4.675 4.710 13,762,653 +0.00(+0.00%)
Dec 08, 2005 4.730 4.730 4.698 4.710 14,032,580 -0.04(-0.92%)
Dec 07, 2005 4.786 4.799 4.742 4.754 8,957,762 -0.02(-0.49%)
Dec 06, 2005 4.798 4.812 4.773 4.777 13,035,855 -0.01(-0.23%)
Dec 05, 2005 4.770 4.822 4.762 4.788 10,110,425 -0.01(-0.31%)
Dec 02, 2005 4.704 4.837 4.704 4.803 18,591,254 +0.11(+2.37%)
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.