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

Nike Inc (NY: NKE )

96.03 +1.71 (+1.81%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 6, 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 (%)
Aug 29, 2003 2.941 2.986 2.940 2.981 12,705,183 +0.04(+1.53%)
Aug 28, 2003 2.922 2.943 2.909 2.936 6,971,459 +0.02(+0.81%)
Aug 27, 2003 2.886 2.925 2.875 2.912 4,839,114 +0.01(+0.45%)
Aug 26, 2003 2.890 2.906 2.871 2.899 6,949,476 +0.01(+0.31%)
Aug 25, 2003 2.874 2.894 2.851 2.890 7,298,335 +0.03(+1.01%)
Aug 22, 2003 2.909 2.909 2.861 2.862 8,731,050 -0.03(-0.89%)
Aug 21, 2003 2.848 2.914 2.839 2.887 17,661,858 +0.04(+1.58%)
Aug 20, 2003 2.829 2.856 2.829 2.842 6,892,129 -0.02(-0.59%)
Aug 19, 2003 2.890 2.890 2.833 2.859 10,849,058 -0.02(-0.78%)
Aug 18, 2003 2.890 2.910 2.872 2.881 9,799,612 -0.01(-0.31%)
Aug 15, 2003 2.867 2.892 2.846 2.890 4,829,556 +0.02(+0.82%)
Aug 14, 2003 2.845 2.877 2.833 2.867 10,068,186 +0.02(+0.77%)
Aug 13, 2003 2.823 2.862 2.820 2.845 14,857,599 +0.03(+1.21%)
Aug 12, 2003 2.773 2.819 2.773 2.811 10,279,413 +0.05(+1.80%)
Aug 11, 2003 2.760 2.765 2.736 2.761 11,234,237 -0.00(-0.06%)
Aug 08, 2003 2.648 2.768 2.648 2.763 20,422,150 +0.12(+4.37%)
Aug 07, 2003 2.619 2.655 2.617 2.647 10,780,242 +0.05(+1.81%)
Aug 06, 2003 2.606 2.643 2.595 2.600 13,437,310 -0.00(-0.18%)
Aug 05, 2003 2.652 2.652 2.605 2.605 9,502,364 -0.04(-1.64%)
Aug 04, 2003 2.642 2.679 2.616 2.648 11,629,930 -0.00(-0.16%)
Aug 01, 2003 2.694 2.718 2.648 2.652 10,221,111 -0.05(-2.01%)
Jul 31, 2003 2.695 2.743 2.675 2.707 14,078,638 +0.03(+0.94%)
Jul 30, 2003 2.712 2.712 2.681 2.682 6,903,598 -0.03(-1.02%)
Jul 29, 2003 2.718 2.727 2.684 2.709 11,266,734 -0.01(-0.37%)
Jul 28, 2003 2.749 2.755 2.705 2.719 10,901,626 -0.04(-1.33%)
Jul 25, 2003 2.744 2.767 2.721 2.756 7,737,994 +0.01(+0.34%)
Jul 24, 2003 2.772 2.811 2.746 2.746 15,324,975 +0.03(+1.02%)
Jul 23, 2003 2.678 2.731 2.663 2.719 14,005,043 +0.03(+1.01%)
Jul 22, 2003 2.673 2.697 2.629 2.692 14,977,071 +0.02(+0.68%)
Jul 21, 2003 2.712 2.714 2.658 2.673 13,092,273 -0.05(-1.73%)
Jul 18, 2003 2.760 2.762 2.705 2.720 12,043,783 -0.01(-0.46%)
Jul 17, 2003 2.772 2.785 2.705 2.733 11,386,206 -0.04(-1.55%)
Jul 16, 2003 2.770 2.785 2.737 2.776 9,272,977 -0.00(-0.06%)
Jul 15, 2003 2.812 2.817 2.765 2.777 8,753,988 -0.03(-1.14%)
Jul 14, 2003 2.819 2.849 2.776 2.809 8,854,345 +0.00(+0.13%)
Jul 11, 2003 2.809 2.822 2.792 2.806 7,405,383 -0.00(-0.06%)
Jul 10, 2003 2.786 2.816 2.743 2.807 22,093,808 +0.03(+1.25%)
Jul 09, 2003 2.799 2.806 2.772 2.773 19,346,898 -0.04(-1.32%)
Jul 08, 2003 2.817 2.829 2.797 2.810 11,292,540 -0.01(-0.32%)
Jul 07, 2003 2.802 2.830 2.802 2.819 13,148,664 +0.02(+0.69%)
Jul 03, 2003 2.814 2.823 2.778 2.799 5,876,135 -0.02(-0.63%)
Jul 02, 2003 2.817 2.825 2.776 2.817 16,217,674 -0.00(-0.06%)
Jul 01, 2003 2.798 2.823 2.760 2.819 14,537,413 +0.02(+0.73%)
Jun 30, 2003 2.778 2.807 2.760 2.798 46,401,204 +0.02(+0.77%)
Jun 27, 2003 2.833 2.846 2.752 2.777 61,969,904 -0.20(-6.76%)
Jun 26, 2003 2.981 3.008 2.974 2.978 18,140,702 +0.00(+0.05%)
Jun 25, 2003 2.976 2.990 2.958 2.977 16,686,006 +0.01(+0.48%)
Jun 24, 2003 2.910 2.972 2.910 2.962 18,548,820 +0.07(+2.28%)
Jun 23, 2003 2.935 2.947 2.884 2.897 13,013,899 -0.03(-1.16%)
Jun 20, 2003 2.950 2.978 2.929 2.931 13,974,458 -0.02(-0.53%)
Jun 19, 2003 2.936 2.976 2.930 2.946 12,783,556 +0.01(+0.34%)
Jun 18, 2003 2.908 2.938 2.896 2.936 10,669,371 +0.02(+0.83%)
Jun 17, 2003 2.880 2.915 2.866 2.912 11,159,686 +0.04(+1.22%)
Jun 16, 2003 2.854 2.890 2.845 2.877 16,298,915 +0.02(+0.82%)
Jun 13, 2003 2.882 2.892 2.851 2.854 15,418,642 -0.03(-1.18%)
Jun 12, 2003 2.906 2.909 2.873 2.888 12,352,500 -0.01(-0.18%)
Jun 11, 2003 2.918 2.922 2.877 2.893 19,545,700 -0.03(-1.09%)
Jun 10, 2003 2.896 2.936 2.890 2.925 8,477,768 +0.03(+1.14%)
Jun 09, 2003 2.901 2.927 2.869 2.892 8,186,255 -0.01(-0.31%)
Jun 06, 2003 2.927 2.929 2.874 2.901 13,340,776 -0.02(-0.52%)
Jun 05, 2003 2.920 2.934 2.898 2.916 11,829,688 -0.01(-0.25%)
Jun 04, 2003 2.854 2.932 2.841 2.923 10,944,636 +0.06(+2.06%)
Jun 03, 2003 2.906 2.909 2.843 2.864 17,115,152 -0.06(-2.18%)
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.