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

Nike Inc (NY: NKE )

94.70 +0.30 (+0.31%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 4, 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 (%)
Jan 31, 2006 4.282 4.295 4.234 4.237 24,295,606 -0.04(-1.04%)
Jan 30, 2006 4.325 4.334 4.219 4.282 94,301,528 -0.07(-1.62%)
Jan 27, 2006 4.409 4.430 4.349 4.352 20,328,646 -0.04(-0.99%)
Jan 26, 2006 4.457 4.457 4.385 4.396 19,063,000 -0.01(-0.33%)
Jan 25, 2006 4.400 4.425 4.392 4.411 12,260,995 +0.01(+0.29%)
Jan 24, 2006 4.413 4.424 4.351 4.398 20,059,278 +0.03(+0.68%)
Jan 23, 2006 4.376 4.397 4.265 4.368 45,698,856 -0.04(-0.89%)
Jan 20, 2006 4.455 4.482 4.388 4.407 19,261,682 -0.03(-0.59%)
Jan 19, 2006 4.444 4.447 4.397 4.434 10,613,269 +0.00(+0.07%)
Jan 18, 2006 4.452 4.472 4.416 4.430 10,987,708 -0.03(-0.66%)
Jan 17, 2006 4.502 4.502 4.455 4.460 13,223,840 -0.05(-1.16%)
Jan 13, 2006 4.538 4.560 4.473 4.512 11,476,773 -0.01(-0.13%)
Jan 12, 2006 4.615 4.615 4.502 4.518 13,324,137 -0.05(-1.13%)
Jan 11, 2006 4.570 4.609 4.554 4.570 12,385,171 +0.01(+0.14%)
Jan 10, 2006 4.525 4.599 4.522 4.563 14,134,149 +0.01(+0.21%)
Jan 09, 2006 4.491 4.597 4.489 4.554 12,467,319 +0.06(+1.40%)
Jan 06, 2006 4.517 4.534 4.486 4.491 9,042,914 -0.01(-0.31%)
Jan 05, 2006 4.478 4.534 4.478 4.505 11,051,707 +0.03(+0.61%)
Jan 04, 2006 4.483 4.523 4.468 4.478 18,903,482 -0.02(-0.47%)
Jan 03, 2006 4.543 4.575 4.467 4.499 22,051,834 -0.04(-0.97%)
Dec 30, 2005 4.566 4.601 4.537 4.543 6,099,931 -0.03(-0.70%)
Dec 29, 2005 4.591 4.613 4.575 4.575 6,366,433 -0.01(-0.23%)
Dec 28, 2005 4.559 4.619 4.559 4.585 11,902,794 +0.03(+0.59%)
Dec 27, 2005 4.578 4.619 4.551 4.559 16,436,190 +0.00(+0.10%)
Dec 23, 2005 4.538 4.579 4.530 4.554 19,291,294 +0.04(+0.88%)
Dec 22, 2005 4.465 4.533 4.462 4.514 18,666,592 +0.03(+0.57%)
Dec 21, 2005 4.443 4.511 4.384 4.489 82,828,576 -0.14(-3.09%)
Dec 20, 2005 4.553 4.646 4.534 4.631 21,658,290 +0.06(+1.40%)
Dec 19, 2005 4.640 4.680 4.563 4.568 16,165,868 -0.06(-1.40%)
Dec 16, 2005 4.711 4.715 4.629 4.633 18,266,360 -0.07(-1.39%)
Dec 15, 2005 4.782 4.785 4.680 4.698 20,030,622 -0.09(-1.85%)
Dec 14, 2005 4.612 4.792 4.610 4.786 54,600,400 +0.18(+4.00%)
Dec 13, 2005 4.576 4.614 4.546 4.602 17,506,974 +0.03(+0.58%)
Dec 12, 2005 4.570 4.588 4.541 4.575 18,666,592 +0.08(+1.76%)
Dec 09, 2005 4.510 4.514 4.463 4.496 14,415,935 +0.00(+0.00%)
Dec 08, 2005 4.516 4.516 4.485 4.496 14,698,675 -0.04(-0.92%)
Dec 07, 2005 4.569 4.582 4.527 4.538 9,382,966 -0.02(-0.49%)
Dec 06, 2005 4.580 4.594 4.557 4.561 13,654,637 -0.01(-0.23%)
Dec 05, 2005 4.554 4.603 4.547 4.571 10,590,344 -0.01(-0.31%)
Dec 02, 2005 4.491 4.618 4.491 4.585 19,473,738 +0.11(+2.37%)
Dec 01, 2005 4.465 4.511 4.452 4.479 11,271,404 +0.01(+0.32%)
Nov 30, 2005 4.528 4.535 4.463 4.465 11,275,225 -0.03(-0.70%)
Nov 29, 2005 4.525 4.533 4.491 4.496 9,382,011 -0.03(-0.64%)
Nov 28, 2005 4.630 4.630 4.525 4.525 13,691,890 -0.09(-2.00%)
Nov 25, 2005 4.600 4.635 4.566 4.617 4,414,951 +0.03(+0.60%)
Nov 23, 2005 4.555 4.606 4.554 4.590 8,482,209 +0.04(+0.78%)
Nov 22, 2005 4.536 4.567 4.525 4.554 14,361,488 +0.03(+0.65%)
Nov 21, 2005 4.540 4.561 4.493 4.525 26,568,992 -0.07(-1.44%)
Nov 18, 2005 4.593 4.593 4.534 4.591 14,138,925 +0.04(+0.94%)
Nov 17, 2005 4.538 4.562 4.521 4.548 7,953,026 +0.05(+1.06%)
Nov 16, 2005 4.491 4.513 4.462 4.500 7,195,549 +0.02(+0.44%)
Nov 15, 2005 4.528 4.544 4.458 4.480 11,308,657 -0.05(-1.06%)
Nov 14, 2005 4.550 4.568 4.526 4.528 5,470,451 -0.02(-0.47%)
Nov 11, 2005 4.580 4.580 4.541 4.550 6,213,600 -0.02(-0.46%)
Nov 10, 2005 4.528 4.580 4.525 4.571 7,984,548 +0.04(+0.82%)
Nov 09, 2005 4.559 4.564 4.523 4.534 8,325,555 -0.01(-0.24%)
Nov 08, 2005 4.593 4.593 4.530 4.545 13,065,276 -0.06(-1.34%)
Nov 07, 2005 4.596 4.617 4.593 4.606 17,613,002 +0.01(+0.23%)
Nov 04, 2005 4.554 4.606 4.552 4.596 18,587,310 +0.04(+0.80%)
Nov 03, 2005 4.157 4.566 4.499 4.559 20,708,816 +0.08(+1.81%)
Nov 02, 2005 4.397 4.494 4.393 4.478 17,472,586 +0.08(+1.83%)
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.