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

Nike Inc (NY: NKE )

95.72 +1.40 (+1.48%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2003 3.191 3.193 3.152 3.182 17,280,502 -0.01(-0.26%)
Sep 29, 2003 3.183 3.204 3.174 3.190 20,390,608 +0.01(+0.21%)
Sep 26, 2003 3.160 3.186 3.127 3.183 19,224,558 +0.02(+0.75%)
Sep 25, 2003 3.178 3.178 3.156 3.160 9,480,381 -0.02(-0.74%)
Sep 24, 2003 3.191 3.205 3.187 3.183 14,859,510 -0.01(-0.44%)
Sep 23, 2003 3.183 3.212 3.183 3.197 13,308,280 -0.01(-0.26%)
Sep 22, 2003 3.173 3.220 3.173 3.206 25,149,438 -0.01(-0.36%)
Sep 19, 2003 3.165 3.256 3.155 3.217 71,026,872 +0.22(+7.42%)
Sep 18, 2003 2.988 3.001 2.977 2.995 13,027,280 +0.01(+0.23%)
Sep 17, 2003 2.971 2.990 2.962 2.988 10,454,321 +0.03(+0.99%)
Sep 16, 2003 2.948 2.970 2.941 2.959 11,522,883 +0.01(+0.37%)
Sep 15, 2003 2.916 2.973 2.916 2.948 6,658,918 +0.04(+1.20%)
Sep 12, 2003 2.919 2.921 2.881 2.913 6,746,850 -0.01(-0.20%)
Sep 11, 2003 2.903 2.944 2.903 2.919 9,006,314 +0.02(+0.72%)
Sep 10, 2003 2.944 2.947 2.898 2.898 9,107,627 -0.05(-1.58%)
Sep 09, 2003 2.948 2.957 2.933 2.944 9,599,854 -0.03(-1.00%)
Sep 08, 2003 2.945 3.006 2.942 2.974 9,604,632 +0.03(+0.99%)
Sep 05, 2003 2.966 2.981 2.936 2.945 9,473,691 -0.03(-0.90%)
Sep 04, 2003 2.998 3.009 2.960 2.971 8,490,193 -0.02(-0.77%)
Sep 03, 2003 3.007 3.008 2.977 2.994 9,488,027 -0.01(-0.42%)
Sep 02, 2003 2.985 3.008 2.956 3.007 7,405,383 +0.03(+0.88%)
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%)
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.