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

Nike Inc (NY: NKE )

95.83 +1.51 (+1.60%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 6, 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 (%)
Oct 29, 2004 4.249 4.287 4.241 4.254 8,206,326 +0.01(+0.25%)
Oct 28, 2004 4.264 4.276 4.230 4.243 7,629,991 -0.02(-0.48%)
Oct 27, 2004 4.213 4.279 4.206 4.264 14,412,205 +0.04(+0.89%)
Oct 26, 2004 4.193 4.263 4.180 4.226 15,453,050 +0.04(+1.08%)
Oct 25, 2004 4.128 4.200 4.114 4.181 10,684,664 +0.04(+1.02%)
Oct 22, 2004 4.216 4.230 4.118 4.138 12,907,808 -0.09(-2.08%)
Oct 21, 2004 4.182 4.248 4.176 4.226 23,494,026 +0.06(+1.43%)
Oct 20, 2004 4.186 4.213 4.150 4.167 8,006,568 -0.03(-0.77%)
Oct 19, 2004 4.180 4.221 4.177 4.199 21,327,274 +0.02(+0.46%)
Oct 18, 2004 4.054 4.180 4.051 4.180 12,492,044 +0.09(+2.30%)
Oct 15, 2004 4.041 4.101 4.029 4.086 8,971,906 +0.04(+0.94%)
Oct 14, 2004 4.052 4.083 4.039 4.047 6,244,110 -0.01(-0.27%)
Oct 13, 2004 4.087 4.094 4.008 4.058 10,708,558 -0.02(-0.58%)
Oct 12, 2004 4.088 4.116 4.054 4.082 10,073,920 -0.05(-1.32%)
Oct 11, 2004 4.137 4.149 4.108 4.136 8,554,230 -0.00(-0.03%)
Oct 08, 2004 4.164 4.167 4.113 4.137 7,916,725 -0.03(-0.65%)
Oct 07, 2004 4.176 4.185 4.160 4.165 7,400,604 -0.02(-0.57%)
Oct 06, 2004 4.179 4.214 4.159 4.189 12,155,609 +0.02(+0.48%)
Oct 05, 2004 4.172 4.196 4.155 4.169 13,996,441 -0.00(-0.11%)
Oct 04, 2004 4.180 4.185 4.164 4.174 11,164,465 -0.01(-0.13%)
Oct 01, 2004 4.133 4.180 4.112 4.179 10,679,885 +0.06(+1.37%)
Sep 30, 2004 4.108 4.145 4.093 4.122 16,325,677 +0.01(+0.34%)
Sep 29, 2004 4.159 4.169 4.091 4.108 16,299,871 -0.06(-1.47%)
Sep 28, 2004 4.149 4.176 4.135 4.169 8,138,466 +0.02(+0.50%)
Sep 27, 2004 4.159 4.183 4.114 4.148 11,489,430 -0.02(-0.50%)
Sep 24, 2004 4.137 4.186 4.136 4.169 11,482,740 +0.03(+0.77%)
Sep 23, 2004 4.128 4.154 4.097 4.137 13,487,966 +0.01(+0.16%)
Sep 22, 2004 4.147 4.159 4.121 4.131 15,338,356 -0.02(-0.49%)
Sep 21, 2004 4.080 4.172 4.073 4.151 21,569,086 +0.07(+1.73%)
Sep 20, 2004 4.075 4.104 4.047 4.080 27,090,626 +0.08(+1.88%)
Sep 17, 2004 4.034 4.078 3.996 4.005 20,440,310 -0.02(-0.57%)
Sep 16, 2004 3.990 4.055 3.990 4.028 7,995,099 +0.04(+0.92%)
Sep 15, 2004 3.959 4.007 3.940 3.991 9,943,934 +0.03(+0.82%)
Sep 14, 2004 3.944 3.973 3.921 3.959 8,123,173 +0.01(+0.20%)
Sep 13, 2004 3.958 3.989 3.933 3.951 9,548,241 -0.01(-0.16%)
Sep 10, 2004 3.910 3.965 3.910 3.958 7,141,587 +0.04(+0.96%)
Sep 09, 2004 4.030 4.033 3.898 3.920 20,717,486 -0.13(-3.13%)
Sep 08, 2004 4.039 4.078 4.031 4.046 11,047,860 +0.01(+0.19%)
Sep 07, 2004 4.018 4.046 4.018 4.039 7,415,896 +0.02(+0.51%)
Sep 03, 2004 4.011 4.046 4.008 4.018 6,283,297 +0.01(+0.17%)
Sep 02, 2004 3.989 4.024 3.980 4.011 6,710,531 +0.03(+0.79%)
Sep 01, 2004 3.924 4.003 3.924 3.980 10,012,750 +0.04(+1.02%)
Aug 31, 2004 3.918 3.940 3.908 3.940 7,721,746 +0.03(+0.78%)
Aug 30, 2004 3.950 3.963 3.899 3.909 9,935,332 -0.06(-1.61%)
Aug 27, 2004 3.952 3.977 3.929 3.973 5,346,633 -0.00(-0.01%)
Aug 26, 2004 3.939 4.023 3.929 3.974 13,048,308 +0.05(+1.21%)
Aug 25, 2004 3.906 3.931 3.890 3.926 8,034,286 +0.03(+0.78%)
Aug 24, 2004 3.881 3.906 3.881 3.896 6,557,606 +0.03(+0.72%)
Aug 23, 2004 3.885 3.893 3.848 3.868 6,568,119 -0.02(-0.43%)
Aug 20, 2004 3.840 3.897 3.832 3.885 10,309,042 +0.03(+0.83%)
Aug 19, 2004 3.817 3.853 3.801 3.853 7,806,810 +0.04(+0.92%)
Aug 18, 2004 3.744 3.823 3.736 3.818 12,938,393 +0.07(+1.93%)
Aug 17, 2004 3.748 3.784 3.738 3.746 6,470,630 -0.01(-0.28%)
Aug 16, 2004 3.633 3.757 3.631 3.756 9,312,164 +0.11(+3.03%)
Aug 13, 2004 3.640 3.654 3.603 3.646 8,435,714 +0.01(+0.17%)
Aug 12, 2004 3.672 3.688 3.615 3.639 7,109,091 -0.04(-1.07%)
Aug 11, 2004 3.672 3.701 3.660 3.679 7,003,955 -0.03(-0.76%)
Aug 10, 2004 3.693 3.707 3.665 3.707 6,269,916 +0.05(+1.27%)
Aug 09, 2004 3.625 3.680 3.589 3.660 8,642,162 +0.03(+0.95%)
Aug 06, 2004 3.678 3.678 3.613 3.626 13,713,530 -0.09(-2.46%)
Aug 05, 2004 3.827 3.827 3.687 3.717 11,890,858 -0.11(-2.79%)
Aug 04, 2004 3.793 3.851 3.785 3.824 8,024,728 +0.02(+0.55%)
Aug 03, 2004 3.839 3.840 3.796 3.803 8,032,374 -0.05(-1.28%)
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.