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

Nike Inc (NY: NKE )

94.83 +0.43 (+0.46%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 4, 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 29, 2006 5.192 5.229 5.172 5.184 7,958,757 -0.01(-0.17%)
Dec 28, 2006 5.214 5.227 5.192 5.193 7,254,772 -0.02(-0.32%)
Dec 27, 2006 5.248 5.248 5.199 5.209 7,943,474 -0.03(-0.58%)
Dec 26, 2006 5.231 5.260 5.207 5.240 7,704,673 +0.01(+0.16%)
Dec 22, 2006 5.220 5.244 5.184 5.231 11,882,734 -0.02(-0.35%)
Dec 21, 2006 5.193 5.297 5.170 5.250 41,372,740 +0.03(+0.51%)
Dec 20, 2006 5.077 5.239 5.061 5.223 34,042,504 +0.19(+3.73%)
Dec 19, 2006 5.035 5.043 4.962 5.035 15,870,710 +0.00(+0.01%)
Dec 18, 2006 5.071 5.093 5.030 5.035 10,359,184 +0.01(+0.14%)
Dec 15, 2006 5.085 5.089 5.025 5.028 13,087,246 -0.05(-0.98%)
Dec 14, 2006 5.028 5.091 5.021 5.077 13,978,451 +0.06(+1.20%)
Dec 13, 2006 5.042 5.054 4.981 5.017 17,811,684 -0.04(-0.75%)
Dec 12, 2006 5.091 5.096 5.044 5.055 16,706,513 -0.05(-0.90%)
Dec 11, 2006 5.074 5.128 5.047 5.101 17,738,134 +0.02(+0.42%)
Dec 08, 2006 5.101 5.140 5.062 5.080 9,963,730 -0.05(-0.92%)
Dec 07, 2006 5.130 5.161 5.116 5.127 8,924,468 -0.01(-0.26%)
Dec 06, 2006 5.170 5.170 5.122 5.140 17,352,230 -0.02(-0.31%)
Dec 05, 2006 5.123 5.182 5.112 5.156 17,001,670 +0.02(+0.38%)
Dec 04, 2006 5.077 5.147 5.043 5.137 15,579,373 +0.03(+0.55%)
Dec 01, 2006 5.125 5.190 5.031 5.109 16,384,609 -0.07(-1.36%)
Nov 30, 2006 5.071 5.198 5.053 5.180 20,044,950 +0.11(+2.15%)
Nov 29, 2006 5.059 5.087 5.048 5.071 8,385,733 +0.05(+0.91%)
Nov 28, 2006 4.984 5.030 4.975 5.025 8,976,049 +0.01(+0.13%)
Nov 27, 2006 5.050 5.071 5.009 5.019 10,464,257 -0.04(-0.88%)
Nov 24, 2006 5.053 5.095 5.030 5.063 6,463,863 -0.02(-0.31%)
Nov 22, 2006 5.043 5.080 5.032 5.079 5,457,079 +0.02(+0.47%)
Nov 21, 2006 5.025 5.072 5.000 5.055 9,341,892 +0.01(+0.25%)
Nov 20, 2006 4.999 5.051 4.982 5.043 11,592,352 +0.04(+0.80%)
Nov 17, 2006 4.974 5.014 4.962 5.003 11,994,493 +0.02(+0.37%)
Nov 16, 2006 5.017 5.020 4.956 4.985 8,011,293 -0.01(-0.27%)
Nov 15, 2006 4.957 5.021 4.957 4.998 16,328,252 +0.04(+0.83%)
Nov 14, 2006 4.939 4.962 4.904 4.957 8,614,982 +0.03(+0.62%)
Nov 13, 2006 4.905 4.973 4.902 4.927 14,326,145 +0.00(+0.05%)
Nov 10, 2006 4.863 4.926 4.853 4.924 10,421,273 +0.07(+1.41%)
Nov 09, 2006 4.886 4.886 4.827 4.856 11,317,254 -0.01(-0.24%)
Nov 08, 2006 4.793 4.888 4.792 4.867 10,685,864 +0.03(+0.55%)
Nov 07, 2006 4.861 4.879 4.836 4.840 16,841,196 -0.02(-0.39%)
Nov 06, 2006 4.845 4.874 4.824 4.859 13,710,994 +0.01(+0.28%)
Nov 03, 2006 4.868 4.907 4.823 4.846 14,081,613 -0.01(-0.25%)
Nov 02, 2006 4.752 4.863 4.741 4.858 19,881,610 +0.07(+1.54%)
Nov 01, 2006 4.821 4.821 4.768 4.784 17,774,430 -0.03(-0.53%)
Oct 31, 2006 4.805 4.821 4.768 4.809 11,040,245 -0.01(-0.14%)
Oct 30, 2006 4.780 4.829 4.765 4.816 12,486,423 +0.01(+0.16%)
Oct 27, 2006 4.867 4.881 4.800 4.808 13,322,226 -0.09(-1.93%)
Oct 26, 2006 4.871 4.924 4.845 4.903 19,194,818 +0.02(+0.34%)
Oct 25, 2006 4.784 4.887 4.784 4.886 26,830,718 +0.12(+2.44%)
Oct 24, 2006 4.687 4.777 4.664 4.770 13,709,084 +0.04(+0.87%)
Oct 23, 2006 4.638 4.731 4.636 4.729 11,388,894 +0.09(+1.96%)
Oct 20, 2006 4.680 4.683 4.615 4.638 11,293,374 -0.04(-0.89%)
Oct 19, 2006 4.638 4.689 4.618 4.680 8,229,080 +0.02(+0.44%)
Oct 18, 2006 4.702 4.706 4.617 4.659 17,457,304 -0.04(-0.82%)
Oct 17, 2006 4.711 4.728 4.673 4.698 13,845,678 -0.04(-0.86%)
Oct 16, 2006 4.690 4.750 4.690 4.739 15,203,978 +0.05(+1.04%)
Oct 13, 2006 4.685 4.713 4.675 4.690 10,642,880 -0.01(-0.23%)
Oct 12, 2006 4.624 4.712 4.615 4.701 19,119,358 +0.07(+1.55%)
Oct 11, 2006 4.633 4.645 4.595 4.629 8,495,582 -0.01(-0.16%)
Oct 10, 2006 4.627 4.677 4.627 4.637 11,016,364 +0.01(+0.14%)
Oct 09, 2006 4.591 4.642 4.581 4.630 9,266,431 +0.02(+0.35%)
Oct 06, 2006 4.645 4.645 4.575 4.614 15,310,960 -0.05(-0.97%)
Oct 05, 2006 4.646 4.682 4.628 4.659 16,273,806 -0.02(-0.32%)
Oct 04, 2006 4.591 4.689 4.591 4.674 22,329,798 +0.08(+1.64%)
Oct 03, 2006 4.566 4.605 4.550 4.599 13,400,553 +0.02(+0.43%)
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.