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

Nike Inc (NY: NKE )

94.80 +0.39 (+0.42%)
Streaming Delayed Price Updated: 2:12 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 (%)
May 31, 2005 4.301 4.317 4.269 4.300 7,556,396 -0.01(-0.28%)
May 27, 2005 4.295 4.326 4.280 4.312 6,165,736 +0.03(+0.60%)
May 26, 2005 4.271 4.303 4.271 4.287 7,492,359 +0.02(+0.40%)
May 25, 2005 4.308 4.320 4.256 4.269 8,974,773 -0.06(-1.34%)
May 24, 2005 4.315 4.328 4.305 4.327 15,734,049 +0.01(+0.29%)
May 23, 2005 4.314 4.363 4.284 4.315 16,537,860 +0.02(+0.48%)
May 20, 2005 4.321 4.344 4.277 4.294 13,380,919 -0.06(-1.32%)
May 19, 2005 4.299 4.380 4.243 4.352 24,009,192 +0.07(+1.55%)
May 18, 2005 4.164 4.347 4.144 4.286 37,997,988 +0.16(+4.00%)
May 17, 2005 4.029 4.132 4.012 4.121 26,181,680 +0.09(+2.29%)
May 16, 2005 4.007 4.060 4.007 4.029 17,066,406 +0.03(+0.73%)
May 13, 2005 3.997 4.049 3.965 3.999 11,109,030 -0.02(-0.51%)
May 12, 2005 4.088 4.107 4.010 4.020 11,739,845 -0.05(-1.28%)
May 11, 2005 4.060 4.094 4.041 4.072 10,012,750 +0.01(+0.31%)
May 10, 2005 4.111 4.111 4.042 4.060 8,989,110 -0.06(-1.44%)
May 09, 2005 4.074 4.119 4.063 4.119 8,215,884 +0.05(+1.22%)
May 06, 2005 4.080 4.122 4.066 4.069 9,506,187 +0.00(+0.05%)
May 05, 2005 4.063 4.117 4.045 4.067 9,740,353 +0.00(+0.12%)
May 04, 2005 4.075 4.101 4.056 4.062 10,013,706 -0.01(-0.13%)
May 03, 2005 4.036 4.088 4.027 4.067 11,216,077 +0.03(+0.82%)
May 02, 2005 4.018 4.095 4.011 4.034 10,404,620 +0.02(+0.40%)
Apr 29, 2005 4.033 4.049 3.929 4.018 19,550,478 -0.01(-0.16%)
Apr 28, 2005 4.047 4.073 4.017 4.024 14,323,318 -0.06(-1.46%)
Apr 27, 2005 4.060 4.100 4.007 4.084 9,628,527 +0.02(+0.59%)
Apr 26, 2005 4.079 4.124 4.060 4.060 10,138,913 -0.04(-0.92%)
Apr 25, 2005 4.111 4.174 4.086 4.098 10,751,568 +0.03(+0.66%)
Apr 22, 2005 4.113 4.142 4.028 4.071 17,306,308 -0.04(-0.94%)
Apr 21, 2005 4.041 4.121 4.029 4.110 16,411,697 +0.11(+2.77%)
Apr 20, 2005 4.070 4.070 3.984 3.999 18,979,878 -0.05(-1.28%)
Apr 19, 2005 4.002 4.079 4.000 4.051 15,816,246 +0.08(+1.98%)
Apr 18, 2005 3.977 3.990 3.929 3.972 19,843,902 +0.00(+0.09%)
Apr 15, 2005 4.062 4.068 3.960 3.968 17,018,618 -0.11(-2.76%)
Apr 14, 2005 4.181 4.201 4.059 4.081 21,585,334 -0.09(-2.18%)
Apr 13, 2005 4.303 4.305 4.159 4.172 20,206,144 -0.14(-3.17%)
Apr 12, 2005 4.295 4.315 4.240 4.309 11,866,008 +0.01(+0.15%)
Apr 11, 2005 4.314 4.342 4.282 4.302 8,614,444 -0.00(-0.08%)
Apr 08, 2005 4.324 4.352 4.306 4.306 9,294,960 -0.01(-0.30%)
Apr 07, 2005 4.339 4.339 4.274 4.319 10,133,179 -0.01(-0.16%)
Apr 06, 2005 4.366 4.384 4.309 4.326 9,398,184 -0.02(-0.48%)
Apr 05, 2005 4.324 4.354 4.303 4.347 12,700,404 +0.05(+1.21%)
Apr 04, 2005 4.339 4.340 4.275 4.295 12,340,075 -0.05(-1.08%)
Apr 01, 2005 4.388 4.407 4.311 4.342 12,670,774 -0.02(-0.37%)
Mar 31, 2005 4.326 4.384 4.313 4.358 12,865,754 +0.05(+1.17%)
Mar 30, 2005 4.286 4.315 4.279 4.308 11,379,516 +0.04(+0.83%)
Mar 29, 2005 4.357 4.357 4.265 4.272 17,114,196 -0.08(-1.86%)
Mar 28, 2005 4.403 4.415 4.352 4.354 19,215,000 -0.02(-0.48%)
Mar 24, 2005 4.303 4.393 4.296 4.374 21,379,842 +0.11(+2.68%)
Mar 23, 2005 4.290 4.326 4.260 4.260 23,218,762 -0.06(-1.33%)
Mar 22, 2005 4.400 4.425 4.316 4.318 25,611,078 -0.07(-1.62%)
Mar 21, 2005 4.473 4.476 4.379 4.389 22,997,020 -0.08(-1.76%)
Mar 18, 2005 4.583 4.583 4.452 4.468 48,169,396 -0.07(-1.65%)
Mar 17, 2005 4.528 4.574 4.520 4.542 20,077,114 +0.02(+0.45%)
Mar 16, 2005 4.588 4.631 4.507 4.522 19,129,936 -0.04(-0.81%)
Mar 15, 2005 4.494 4.582 4.491 4.559 17,225,066 +0.07(+1.62%)
Mar 14, 2005 4.522 4.554 4.469 4.486 12,052,385 -0.04(-0.97%)
Mar 11, 2005 4.561 4.598 4.512 4.530 11,673,896 -0.00(-0.10%)
Mar 10, 2005 4.546 4.558 4.504 4.535 10,442,851 +0.02(+0.49%)
Mar 09, 2005 4.525 4.532 4.494 4.513 10,080,611 -0.01(-0.27%)
Mar 08, 2005 4.561 4.565 4.521 4.525 10,727,674 -0.04(-0.78%)
Mar 07, 2005 4.582 4.595 4.553 4.561 8,804,645 -0.02(-0.48%)
Mar 04, 2005 4.596 4.608 4.562 4.583 11,062,197 +0.02(+0.40%)
Mar 03, 2005 4.578 4.604 4.557 4.564 9,668,670 -0.00(-0.07%)
Mar 02, 2005 4.580 4.600 4.534 4.567 15,923,294 -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.