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

Nike Inc (NY: NKE )

95.05 +0.37 (+0.39%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 4.541 4.598 4.537 4.549 14,922,592 -0.02(-0.34%)
Feb 25, 2005 4.520 4.571 4.515 4.564 10,249,784 +0.04(+0.87%)
Feb 24, 2005 4.441 4.536 4.436 4.525 13,401,946 +0.08(+1.88%)
Feb 23, 2005 4.397 4.452 4.394 4.441 11,682,498 +0.05(+1.19%)
Feb 22, 2005 4.460 4.491 4.385 4.389 14,733,348 -0.08(-1.88%)
Feb 18, 2005 4.473 4.487 4.460 4.473 11,108,074 +0.02(+0.36%)
Feb 17, 2005 4.452 4.471 4.421 4.457 10,255,519 -0.01(-0.27%)
Feb 16, 2005 4.462 4.509 4.450 4.469 11,336,506 +0.01(+0.16%)
Feb 15, 2005 4.447 4.485 4.434 4.462 13,160,134 +0.00(+0.09%)
Feb 14, 2005 4.436 4.494 4.415 4.458 13,943,873 +0.03(+0.66%)
Feb 11, 2005 4.392 4.441 4.376 4.428 7,609,920 +0.04(+0.82%)
Feb 10, 2005 4.373 4.398 4.355 4.392 10,475,348 +0.04(+0.84%)
Feb 09, 2005 4.392 4.392 4.334 4.356 12,538,877 -0.04(-0.82%)
Feb 08, 2005 4.423 4.447 4.321 4.392 33,880,488 -0.12(-2.61%)
Feb 07, 2005 4.525 4.544 4.500 4.509 14,887,228 -0.04(-0.97%)
Feb 04, 2005 4.541 4.564 4.533 4.553 7,727,480 +0.02(+0.51%)
Feb 03, 2005 4.536 4.543 4.514 4.530 11,435,907 -0.01(-0.12%)
Feb 02, 2005 4.542 4.551 4.524 4.536 17,634,140 -0.02(-0.43%)
Feb 01, 2005 4.532 4.567 4.515 4.555 9,118,140 +0.02(+0.51%)
Jan 31, 2005 4.525 4.546 4.509 4.532 8,061,048 +0.01(+0.16%)
Jan 28, 2005 4.522 4.536 4.474 4.525 12,177,592 +0.00(+0.05%)
Jan 27, 2005 4.460 4.532 4.459 4.522 10,746,789 +0.07(+1.53%)
Jan 26, 2005 4.506 4.518 4.431 4.454 10,958,017 -0.04(-0.86%)
Jan 25, 2005 4.522 4.526 4.483 4.493 8,534,159 -0.02(-0.49%)
Jan 24, 2005 4.524 4.541 4.500 4.515 8,126,041 +0.00(+0.01%)
Jan 21, 2005 4.541 4.554 4.502 4.515 9,981,210 -0.03(-0.58%)
Jan 20, 2005 4.625 4.625 4.537 4.541 8,601,064 -0.09(-1.98%)
Jan 19, 2005 4.644 4.696 4.630 4.632 10,800,313 -0.01(-0.17%)
Jan 18, 2005 4.645 4.666 4.623 4.640 8,619,223 -0.01(-0.28%)
Jan 14, 2005 4.609 4.653 4.596 4.653 5,362,881 +0.05(+1.06%)
Jan 13, 2005 4.625 4.643 4.585 4.605 7,096,666 -0.03(-0.64%)
Jan 12, 2005 4.610 4.646 4.573 4.634 8,899,267 +0.02(+0.50%)
Jan 11, 2005 4.604 4.627 4.560 4.611 7,384,355 -0.02(-0.47%)
Jan 10, 2005 4.549 4.639 4.541 4.633 11,940,559 +0.05(+0.99%)
Jan 07, 2005 4.620 4.630 4.579 4.588 8,354,472 -0.03(-0.59%)
Jan 06, 2005 4.618 4.635 4.562 4.615 10,651,211 -0.01(-0.12%)
Jan 05, 2005 4.690 4.702 4.617 4.621 10,284,192 -0.06(-1.20%)
Jan 04, 2005 4.743 4.758 4.667 4.677 7,722,702 -0.07(-1.42%)
Jan 03, 2005 4.740 4.778 4.721 4.744 10,632,096 +0.00(+0.00%)
Dec 31, 2004 4.750 4.784 4.744 4.744 5,316,048 -0.02(-0.32%)
Dec 30, 2004 4.737 4.789 4.737 4.759 4,169,112 +0.02(+0.45%)
Dec 29, 2004 4.779 4.779 4.687 4.738 13,590,235 -0.05(-1.01%)
Dec 28, 2004 4.774 4.790 4.761 4.786 6,115,080 +0.03(+0.70%)
Dec 27, 2004 4.802 4.802 4.753 4.753 5,447,945 -0.04(-0.85%)
Dec 23, 2004 4.781 4.831 4.781 4.793 5,987,961 +0.03(+0.60%)
Dec 22, 2004 4.750 4.802 4.712 4.765 15,180,653 -0.02(-0.36%)
Dec 21, 2004 4.799 4.828 4.778 4.782 8,456,741 -0.00(-0.10%)
Dec 20, 2004 4.805 4.835 4.773 4.787 13,314,970 -0.01(-0.22%)
Dec 17, 2004 4.653 4.824 4.653 4.797 42,229,224 +0.30(+6.75%)
Dec 16, 2004 4.499 4.532 4.453 4.494 9,751,823 +0.00(+0.06%)
Dec 15, 2004 4.551 4.553 4.470 4.491 15,416,730 -0.04(-0.79%)
Dec 14, 2004 4.536 4.536 4.462 4.527 14,528,811 -0.03(-0.60%)
Dec 13, 2004 4.564 4.577 4.506 4.554 12,455,724 +0.00(+0.06%)
Dec 10, 2004 4.577 4.625 4.551 4.551 7,899,521 -0.03(-0.59%)
Dec 09, 2004 4.543 4.608 4.517 4.578 11,351,798 +0.04(+0.95%)
Dec 08, 2004 4.499 4.554 4.479 4.536 8,121,262 +0.05(+1.03%)
Dec 07, 2004 4.512 4.565 4.490 4.490 8,148,979 -0.04(-0.97%)
Dec 06, 2004 4.524 4.554 4.481 4.533 8,648,853 -0.00(-0.07%)
Dec 03, 2004 4.525 4.558 4.505 4.537 6,219,260 +0.00(+0.02%)
Dec 02, 2004 4.528 4.559 4.496 4.536 7,115,781 +0.01(+0.17%)
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.