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

Nike Inc (NY: NKE )

95.05 UNCHANGED
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 (%)
Sep 30, 2004 4.111 4.147 4.095 4.125 16,315,835 +0.01(+0.34%)
Sep 29, 2004 4.161 4.171 4.093 4.111 16,290,044 -0.06(-1.47%)
Sep 28, 2004 4.151 4.179 4.138 4.172 8,133,559 +0.02(+0.50%)
Sep 27, 2004 4.161 4.185 4.117 4.151 11,482,504 -0.02(-0.50%)
Sep 24, 2004 4.140 4.189 4.138 4.172 11,475,817 +0.03(+0.77%)
Sep 23, 2004 4.130 4.156 4.099 4.140 13,479,835 +0.01(+0.16%)
Sep 22, 2004 4.149 4.161 4.123 4.133 15,329,109 -0.02(-0.49%)
Sep 21, 2004 4.083 4.175 4.075 4.154 21,556,082 +0.07(+1.73%)
Sep 20, 2004 4.078 4.106 4.049 4.083 27,074,294 +0.08(+1.88%)
Sep 17, 2004 4.037 4.080 3.998 4.008 20,427,986 -0.02(-0.57%)
Sep 16, 2004 3.993 4.058 3.993 4.031 7,990,279 +0.04(+0.92%)
Sep 15, 2004 3.961 4.010 3.942 3.994 9,937,939 +0.03(+0.82%)
Sep 14, 2004 3.947 3.975 3.924 3.961 8,118,276 +0.01(+0.20%)
Sep 13, 2004 3.960 3.991 3.935 3.954 9,542,485 -0.01(-0.16%)
Sep 10, 2004 3.913 3.967 3.912 3.960 7,137,282 +0.04(+0.96%)
Sep 09, 2004 4.032 4.036 3.901 3.922 20,704,996 -0.13(-3.13%)
Sep 08, 2004 4.042 4.081 4.033 4.049 11,041,200 +0.01(+0.19%)
Sep 07, 2004 4.021 4.049 4.021 4.041 7,411,425 +0.02(+0.51%)
Sep 03, 2004 4.014 4.048 4.011 4.021 6,279,509 +0.01(+0.17%)
Sep 02, 2004 3.991 4.026 3.982 4.014 6,706,485 +0.03(+0.79%)
Sep 01, 2004 3.926 4.005 3.926 3.982 10,006,714 +0.04(+1.02%)
Aug 31, 2004 3.921 3.943 3.911 3.942 7,717,091 +0.03(+0.78%)
Aug 30, 2004 3.952 3.965 3.901 3.912 9,929,343 -0.06(-1.61%)
Aug 27, 2004 3.955 3.979 3.931 3.976 5,343,409 -0.00(-0.01%)
Aug 26, 2004 3.942 4.025 3.931 3.976 13,040,441 +0.05(+1.21%)
Aug 25, 2004 3.909 3.933 3.892 3.928 8,029,442 +0.03(+0.78%)
Aug 24, 2004 3.883 3.909 3.883 3.898 6,553,652 +0.03(+0.72%)
Aug 23, 2004 3.887 3.895 3.850 3.870 6,564,160 -0.02(-0.43%)
Aug 20, 2004 3.842 3.899 3.835 3.887 10,302,827 +0.03(+0.83%)
Aug 19, 2004 3.819 3.855 3.803 3.855 7,802,104 +0.04(+0.92%)
Aug 18, 2004 3.746 3.825 3.738 3.820 12,930,593 +0.07(+1.93%)
Aug 17, 2004 3.751 3.787 3.741 3.748 6,466,729 -0.01(-0.28%)
Aug 16, 2004 3.635 3.759 3.633 3.758 9,306,550 +0.11(+3.03%)
Aug 13, 2004 3.643 3.656 3.606 3.648 8,430,628 +0.01(+0.17%)
Aug 12, 2004 3.675 3.690 3.617 3.642 7,104,805 -0.04(-1.07%)
Aug 11, 2004 3.675 3.703 3.662 3.681 6,999,733 -0.03(-0.76%)
Aug 10, 2004 3.696 3.709 3.667 3.709 6,266,136 +0.05(+1.27%)
Aug 09, 2004 3.627 3.682 3.591 3.663 8,636,952 +0.03(+0.95%)
Aug 06, 2004 3.680 3.680 3.615 3.628 13,705,263 -0.09(-2.46%)
Aug 05, 2004 3.829 3.830 3.689 3.720 11,883,689 -0.11(-2.79%)
Aug 04, 2004 3.796 3.854 3.788 3.826 8,019,890 +0.02(+0.55%)
Aug 03, 2004 3.842 3.842 3.799 3.805 8,027,532 -0.05(-1.28%)
Aug 02, 2004 3.807 3.860 3.800 3.855 11,760,468 +0.05(+1.28%)
Jul 30, 2004 3.808 3.808 3.763 3.806 8,597,789 -0.01(-0.26%)
Jul 29, 2004 3.748 3.834 3.727 3.816 16,189,748 +0.11(+2.97%)
Jul 28, 2004 3.690 3.711 3.633 3.706 15,629,998 +0.00(+0.07%)
Jul 27, 2004 3.649 3.717 3.644 3.703 12,772,029 +0.04(+1.13%)
Jul 26, 2004 3.688 3.696 3.627 3.662 15,654,834 -0.02(-0.44%)
Jul 23, 2004 3.719 3.732 3.661 3.678 14,210,566 -0.06(-1.64%)
Jul 22, 2004 3.709 3.753 3.677 3.740 18,721,038 -0.01(-0.32%)
Jul 21, 2004 3.792 3.811 3.751 3.752 10,313,335 -0.05(-1.28%)
Jul 20, 2004 3.781 3.808 3.766 3.800 11,848,347 +0.01(+0.15%)
Jul 19, 2004 3.829 3.841 3.774 3.794 11,467,221 -0.05(-1.37%)
Jul 16, 2004 3.853 3.855 3.828 3.847 12,528,452 +0.02(+0.40%)
Jul 15, 2004 3.803 3.844 3.794 3.832 9,066,794 +0.02(+0.63%)
Jul 14, 2004 3.849 3.868 3.799 3.808 10,173,875 -0.06(-1.56%)
Jul 13, 2004 3.868 3.874 3.855 3.868 6,670,187 -0.01(-0.28%)
Jul 12, 2004 3.887 3.893 3.848 3.879 7,208,922 -0.02(-0.51%)
Jul 09, 2004 3.884 3.913 3.876 3.899 7,883,296 +0.03(+0.85%)
Jul 08, 2004 3.921 3.921 3.850 3.866 11,046,931 -0.07(-1.73%)
Jul 07, 2004 3.926 3.950 3.917 3.934 7,833,625 +0.01(+0.25%)
Jul 06, 2004 3.929 3.972 3.924 3.924 12,981,219 -0.02(-0.45%)
Jul 02, 2004 3.949 3.984 3.932 3.942 7,576,676 +0.00(+0.03%)
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.