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

Nike Inc (NY: NKE )

94.74 +0.34 (+0.36%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Nov 01, 2005 4.400 4.410 4.367 4.397 10,601,806 -0.00(-0.05%)
Oct 31, 2005 4.345 4.411 4.343 4.400 20,498,672 +0.07(+1.51%)
Oct 28, 2005 4.314 4.361 4.314 4.334 10,611,358 +0.02(+0.49%)
Oct 27, 2005 4.388 4.389 4.313 4.313 14,651,870 -0.07(-1.71%)
Oct 26, 2005 4.361 4.410 4.332 4.388 12,227,563 +0.02(+0.37%)
Oct 25, 2005 4.381 4.410 4.357 4.372 12,697,523 -0.03(-0.69%)
Oct 24, 2005 4.373 4.414 4.334 4.402 15,769,458 +0.03(+0.74%)
Oct 21, 2005 4.356 4.410 4.347 4.370 12,366,067 +0.01(+0.34%)
Oct 20, 2005 4.318 4.384 4.318 4.355 19,106,940 +0.04(+0.91%)
Oct 19, 2005 4.258 4.318 4.226 4.316 15,365,407 +0.05(+1.23%)
Oct 18, 2005 4.301 4.303 4.246 4.263 11,105,198 -0.04(-0.88%)
Oct 17, 2005 4.271 4.309 4.255 4.301 10,201,576 +0.02(+0.58%)
Oct 14, 2005 4.245 4.291 4.214 4.277 12,598,182 +0.05(+1.16%)
Oct 13, 2005 4.284 4.294 4.184 4.227 16,009,214 -0.06(-1.42%)
Oct 12, 2005 4.341 4.350 4.277 4.288 15,278,483 -0.06(-1.28%)
Oct 11, 2005 4.330 4.384 4.309 4.344 14,279,340 +0.02(+0.48%)
Oct 10, 2005 4.333 4.385 4.306 4.323 11,618,143 -0.01(-0.23%)
Oct 07, 2005 4.311 4.360 4.291 4.333 12,816,923 +0.04(+0.82%)
Oct 06, 2005 4.266 4.366 4.262 4.298 16,317,745 +0.03(+0.75%)
Oct 05, 2005 4.326 4.343 4.266 4.266 12,979,308 -0.06(-1.40%)
Oct 04, 2005 4.308 4.396 4.326 4.326 20,170,082 +0.02(+0.43%)
Oct 03, 2005 4.276 4.324 4.276 4.308 22,462,570 +0.03(+0.76%)
Sep 30, 2005 4.245 4.276 4.236 4.276 16,858,390 +0.03(+0.72%)
Sep 29, 2005 4.253 4.262 4.220 4.245 19,035,300 -0.01(-0.25%)
Sep 28, 2005 4.256 4.292 4.246 4.256 13,041,396 -0.02(-0.37%)
Sep 27, 2005 4.284 4.294 4.259 4.271 12,226,608 +0.01(+0.31%)
Sep 26, 2005 4.305 4.318 4.247 4.258 20,979,140 +0.00(+0.10%)
Sep 23, 2005 4.254 4.289 4.170 4.254 15,973,872 +0.02(+0.40%)
Sep 22, 2005 4.188 4.257 4.182 4.237 23,194,256 +0.08(+1.95%)
Sep 21, 2005 4.198 4.233 4.156 4.156 24,300,382 -0.03(-0.75%)
Sep 20, 2005 4.394 4.396 4.167 4.188 43,655,676 -0.18(-4.13%)
Sep 19, 2005 4.368 4.462 4.287 4.368 99,976,400 +0.26(+6.36%)
Sep 16, 2005 4.156 4.173 4.103 4.107 65,906,192 -0.03(-0.61%)
Sep 15, 2005 4.122 4.140 4.102 4.132 28,248,240 +0.02(+0.57%)
Sep 14, 2005 4.150 4.160 4.101 4.109 22,328,842 -0.04(-1.00%)
Sep 13, 2005 4.219 4.271 4.146 4.150 25,222,154 -0.04(-0.90%)
Sep 12, 2005 4.133 4.237 4.118 4.188 26,974,952 +0.08(+1.88%)
Sep 09, 2005 4.114 4.161 4.110 4.110 20,161,484 +0.00(+0.01%)
Sep 08, 2005 4.031 4.120 4.019 4.110 32,952,618 +0.08(+1.87%)
Sep 07, 2005 4.101 4.101 4.027 4.034 29,323,798 -0.05(-1.10%)
Sep 06, 2005 4.032 4.084 4.006 4.079 20,967,676 +0.05(+1.18%)
Sep 02, 2005 4.106 4.127 4.028 4.032 14,630,855 -0.06(-1.57%)
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.