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

Nike Inc (NY: NKE )

89.51 +0.12 (+0.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 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 (%)
May 31, 2005 4.508 4.525 4.474 4.507 7,209,616 -0.01(-0.28%)
May 27, 2005 4.502 4.534 4.486 4.520 5,882,777 +0.03(+0.60%)
May 26, 2005 4.477 4.510 4.477 4.493 7,148,518 +0.02(+0.40%)
May 25, 2005 4.515 4.527 4.461 4.475 8,562,902 -0.06(-1.34%)
May 24, 2005 4.522 4.536 4.512 4.535 15,011,979 +0.01(+0.29%)
May 23, 2005 4.522 4.573 4.490 4.522 15,778,902 +0.02(+0.48%)
May 20, 2005 4.529 4.553 4.482 4.501 12,766,839 -0.06(-1.32%)
May 19, 2005 4.505 4.590 4.447 4.561 22,907,358 +0.07(+1.55%)
May 18, 2005 4.364 4.556 4.344 4.492 36,254,176 +0.17(+4.00%)
May 17, 2005 4.223 4.330 4.205 4.319 24,980,146 +0.10(+2.29%)
May 16, 2005 4.200 4.255 4.200 4.222 16,283,192 +0.03(+0.73%)
May 13, 2005 4.189 4.244 4.156 4.192 10,599,212 -0.02(-0.51%)
May 12, 2005 4.285 4.304 4.203 4.213 11,201,078 -0.05(-1.28%)
May 11, 2005 4.255 4.291 4.235 4.268 9,553,244 +0.01(+0.31%)
May 10, 2005 4.309 4.309 4.237 4.255 8,576,580 -0.06(-1.44%)
May 09, 2005 4.270 4.317 4.258 4.317 7,838,839 +0.05(+1.22%)
May 06, 2005 4.276 4.320 4.262 4.265 9,069,927 +0.00(+0.05%)
May 05, 2005 4.258 4.315 4.239 4.262 9,293,347 +0.00(+0.12%)
May 04, 2005 4.271 4.299 4.251 4.258 9,554,155 -0.01(-0.13%)
May 03, 2005 4.230 4.285 4.221 4.263 10,701,347 +0.03(+0.82%)
May 02, 2005 4.211 4.292 4.204 4.228 9,927,130 +0.02(+0.40%)
Apr 29, 2005 4.227 4.244 4.118 4.211 18,653,264 -0.01(-0.16%)
Apr 28, 2005 4.242 4.269 4.210 4.218 13,665,990 -0.06(-1.46%)
Apr 27, 2005 4.255 4.297 4.199 4.281 9,186,653 +0.03(+0.59%)
Apr 26, 2005 4.276 4.323 4.255 4.255 9,673,617 -0.04(-0.92%)
Apr 25, 2005 4.309 4.375 4.283 4.295 10,258,155 +0.03(+0.66%)
Apr 22, 2005 4.311 4.341 4.222 4.267 16,512,083 -0.04(-0.94%)
Apr 21, 2005 4.236 4.319 4.223 4.307 15,658,529 +0.12(+2.77%)
Apr 20, 2005 4.266 4.266 4.176 4.191 18,108,850 -0.05(-1.28%)
Apr 19, 2005 4.194 4.276 4.192 4.245 15,090,404 +0.08(+1.98%)
Apr 18, 2005 4.169 4.182 4.118 4.163 18,933,222 +0.00(+0.09%)
Apr 15, 2005 4.258 4.264 4.151 4.159 16,237,596 -0.12(-2.76%)
Apr 14, 2005 4.383 4.403 4.254 4.277 20,594,736 -0.10(-2.18%)
Apr 13, 2005 4.510 4.512 4.359 4.373 19,278,840 -0.14(-3.17%)
Apr 12, 2005 4.502 4.523 4.444 4.516 11,321,451 +0.01(+0.15%)
Apr 11, 2005 4.522 4.551 4.488 4.509 8,219,109 -0.00(-0.09%)
Apr 08, 2005 4.532 4.561 4.513 4.513 8,868,394 -0.01(-0.30%)
Apr 07, 2005 4.548 4.548 4.480 4.527 9,668,145 -0.01(-0.16%)
Apr 06, 2005 4.576 4.595 4.516 4.534 8,966,881 -0.02(-0.48%)
Apr 05, 2005 4.532 4.563 4.510 4.556 12,117,554 +0.05(+1.21%)
Apr 04, 2005 4.548 4.549 4.480 4.502 11,773,762 -0.05(-1.08%)
Apr 01, 2005 4.599 4.619 4.518 4.551 12,089,285 -0.02(-0.37%)
Mar 31, 2005 4.534 4.595 4.520 4.568 12,275,316 +0.05(+1.17%)
Mar 30, 2005 4.492 4.522 4.485 4.515 10,857,285 +0.04(+0.83%)
Mar 29, 2005 4.566 4.566 4.470 4.478 16,328,788 -0.08(-1.86%)
Mar 28, 2005 4.614 4.628 4.561 4.563 18,333,182 -0.02(-0.48%)
Mar 24, 2005 4.510 4.605 4.503 4.585 20,398,674 +0.12(+2.68%)
Mar 23, 2005 4.496 4.534 4.465 4.465 22,153,202 -0.06(-1.33%)
Mar 22, 2005 4.612 4.638 4.523 4.526 24,435,730 -0.07(-1.62%)
Mar 21, 2005 4.688 4.691 4.589 4.600 21,941,638 -0.08(-1.76%)
Mar 18, 2005 4.804 4.804 4.667 4.682 45,958,800 -0.08(-1.65%)
Mar 17, 2005 4.745 4.794 4.738 4.761 19,155,730 +0.02(+0.45%)
Mar 16, 2005 4.809 4.854 4.724 4.739 18,252,020 -0.04(-0.81%)
Mar 15, 2005 4.710 4.803 4.707 4.778 16,434,570 +0.08(+1.62%)
Mar 14, 2005 4.740 4.773 4.684 4.702 11,499,275 -0.05(-0.97%)
Mar 11, 2005 4.781 4.820 4.729 4.748 11,138,155 -0.00(-0.10%)
Mar 10, 2005 4.765 4.777 4.720 4.753 9,963,606 +0.02(+0.49%)
Mar 09, 2005 4.743 4.750 4.710 4.730 9,617,990 -0.01(-0.27%)
Mar 08, 2005 4.781 4.784 4.738 4.743 10,235,358 -0.04(-0.78%)
Mar 07, 2005 4.803 4.816 4.772 4.780 8,400,580 -0.02(-0.48%)
Mar 04, 2005 4.817 4.829 4.781 4.803 10,554,529 +0.02(+0.40%)
Mar 03, 2005 4.798 4.825 4.776 4.784 9,224,953 -0.00(-0.07%)
Mar 02, 2005 4.800 4.821 4.752 4.787 15,192,539 -0.03(-0.56%)
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.