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

Nike Inc (NY: NKE )

94.28 -0.40 (-0.42%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 3, 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 31, 2003 3.557 3.586 3.557 3.581 10,478,215 +0.02(+0.59%)
Dec 30, 2003 3.549 3.566 3.536 3.560 8,901,178 +0.01(+0.32%)
Dec 29, 2003 3.563 3.563 3.531 3.549 10,826,119 -0.00(-0.01%)
Dec 26, 2003 3.534 3.567 3.526 3.549 4,837,202 +0.02(+0.47%)
Dec 24, 2003 3.549 3.549 3.496 3.533 6,527,021 -0.01(-0.18%)
Dec 23, 2003 3.516 3.542 3.514 3.539 10,337,716 +0.02(+0.52%)
Dec 22, 2003 3.514 3.533 3.497 3.521 17,454,452 +0.02(+0.55%)
Dec 19, 2003 3.479 3.510 3.445 3.501 41,953,960 +0.01(+0.19%)
Dec 18, 2003 3.454 3.515 3.454 3.495 27,018,942 +0.04(+1.20%)
Dec 17, 2003 3.400 3.455 3.374 3.453 17,506,066 +0.05(+1.38%)
Dec 16, 2003 3.403 3.410 3.307 3.406 13,811,976 +0.05(+1.39%)
Dec 15, 2003 3.434 3.435 3.360 3.360 13,415,327 -0.01(-0.31%)
Dec 12, 2003 3.387 3.404 3.359 3.370 9,913,349 -0.01(-0.42%)
Dec 11, 2003 3.335 3.400 3.329 3.384 12,430,874 +0.03(+0.98%)
Dec 10, 2003 3.403 3.403 3.345 3.351 13,604,571 -0.04(-1.28%)
Dec 09, 2003 3.450 3.450 3.380 3.395 11,392,897 -0.04(-1.05%)
Dec 08, 2003 3.429 3.439 3.415 3.431 8,589,594 +0.00(+0.06%)
Dec 05, 2003 3.416 3.443 3.408 3.429 9,860,781 +0.01(+0.43%)
Dec 04, 2003 3.466 3.467 3.395 3.414 21,527,032 -0.04(-1.12%)
Dec 03, 2003 3.519 3.520 3.449 3.453 19,879,266 -0.06(-1.79%)
Dec 02, 2003 3.547 3.547 3.512 3.515 9,595,075 -0.03(-0.96%)
Dec 01, 2003 3.529 3.544 3.516 3.549 12,125,980 +0.03(+0.89%)
Nov 28, 2003 3.526 3.530 3.511 3.518 3,261,121 -0.01(-0.15%)
Nov 26, 2003 3.514 3.523 3.495 3.523 13,701,105 +0.01(+0.27%)
Nov 25, 2003 3.413 3.525 3.413 3.514 50,465,180 +0.13(+3.87%)
Nov 24, 2003 3.338 3.389 3.338 3.383 24,863,658 +0.07(+2.15%)
Nov 21, 2003 3.270 3.334 3.270 3.312 12,626,809 +0.04(+1.13%)
Nov 20, 2003 3.207 3.322 3.199 3.275 26,358,498 +0.07(+2.30%)
Nov 19, 2003 3.230 3.230 3.175 3.201 12,799,805 -0.03(-1.04%)
Nov 18, 2003 3.244 3.282 3.231 3.235 15,188,299 +0.00(+0.05%)
Nov 17, 2003 3.229 3.246 3.217 3.233 13,537,667 +0.00(+0.00%)
Nov 14, 2003 3.235 3.262 3.215 3.233 10,828,987 -0.00(-0.06%)
Nov 13, 2003 3.241 3.255 3.205 3.235 10,558,501 -0.01(-0.19%)
Nov 12, 2003 3.242 3.265 3.238 3.241 11,496,121 +0.00(+0.06%)
Nov 11, 2003 3.233 3.258 3.220 3.239 8,217,796 -0.01(-0.21%)
Nov 10, 2003 3.285 3.287 3.237 3.246 16,984,210 -0.05(-1.51%)
Nov 07, 2003 3.283 3.303 3.271 3.296 11,808,661 +0.02(+0.51%)
Nov 06, 2003 3.312 3.312 3.264 3.279 12,397,421 -0.03(-0.92%)
Nov 05, 2003 3.323 3.331 3.317 3.309 8,624,958 -0.02(-0.46%)
Nov 04, 2003 3.323 3.333 3.317 3.325 8,101,544 -0.02(-0.66%)
Nov 03, 2003 3.333 3.345 3.303 3.346 12,074,129 +0.00(+0.11%)
Oct 31, 2003 3.321 3.361 3.298 3.343 14,119,737 +0.04(+1.30%)
Oct 30, 2003 3.340 3.340 3.296 3.300 8,660,322 -0.01(-0.30%)
Oct 29, 2003 3.335 3.335 3.301 3.310 11,941,514 -0.03(-0.83%)
Oct 28, 2003 3.262 3.339 3.259 3.338 15,985,419 +0.08(+2.49%)
Oct 27, 2003 3.241 3.277 3.209 3.256 12,409,847 +0.01(+0.35%)
Oct 24, 2003 3.286 3.286 3.225 3.245 11,278,203 -0.04(-1.23%)
Oct 23, 2003 3.276 3.288 3.249 3.285 13,150,576 +0.01(+0.29%)
Oct 22, 2003 3.326 3.326 3.268 3.276 10,570,926 -0.05(-1.49%)
Oct 21, 2003 3.322 3.345 3.322 3.326 7,643,372 -0.01(-0.44%)
Oct 20, 2003 3.337 3.358 3.317 3.340 13,241,375 -0.00(-0.03%)
Oct 17, 2003 3.380 3.388 3.341 3.341 12,392,643 -0.04(-1.21%)
Oct 16, 2003 3.376 3.395 3.366 3.382 13,557,738 +0.01(+0.17%)
Oct 15, 2003 3.385 3.386 3.354 3.376 12,815,097 +0.00(+0.14%)
Oct 14, 2003 3.340 3.368 3.333 3.372 9,895,190 +0.01(+0.17%)
Oct 13, 2003 3.309 3.374 3.318 3.366 8,594,373 +0.06(+1.71%)
Oct 10, 2003 3.340 3.340 3.292 3.309 10,408,443 -0.03(-1.03%)
Oct 09, 2003 3.359 3.369 3.331 3.344 11,366,135 -0.00(-0.09%)
Oct 08, 2003 3.325 3.349 3.325 3.347 12,461,459 +0.02(+0.66%)
Oct 07, 2003 3.286 3.322 3.275 3.325 12,521,673 +0.04(+1.19%)
Oct 06, 2003 3.301 3.304 3.281 3.286 15,630,825 -0.02(-0.46%)
Oct 03, 2003 3.290 3.325 3.290 3.301 15,339,312 +0.04(+1.14%)
Oct 02, 2003 3.236 3.266 3.235 3.264 12,246,408 +0.03(+0.84%)
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.