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 (%)
Dec 31, 2002 2.327 2.340 2.308 2.328 8,895,812 -0.00(-0.11%)
Dec 30, 2002 2.282 2.334 2.277 2.330 8,153,619 +0.05(+2.27%)
Dec 27, 2002 2.310 2.316 2.278 2.279 6,063,633 -0.03(-1.38%)
Dec 26, 2002 2.309 2.360 2.303 2.311 6,572,757 +0.00(+0.20%)
Dec 24, 2002 2.328 2.335 2.302 2.306 4,328,983 -0.01(-0.56%)
Dec 23, 2002 2.343 2.356 2.307 2.319 15,102,726 -0.04(-1.77%)
Dec 20, 2002 2.174 2.361 2.174 2.361 44,542,104 +0.19(+8.60%)
Dec 19, 2002 2.204 2.249 2.159 2.174 17,637,836 -0.02(-0.95%)
Dec 18, 2002 2.246 2.259 2.156 2.195 19,833,850 -0.04(-1.80%)
Dec 17, 2002 2.315 2.315 2.214 2.235 22,076,668 -0.08(-3.46%)
Dec 16, 2002 2.235 2.324 2.235 2.315 11,860,765 +0.09(+4.00%)
Dec 13, 2002 2.293 2.293 2.222 2.226 12,260,040 -0.07(-2.90%)
Dec 12, 2002 2.252 2.302 2.219 2.293 17,593,898 +0.03(+1.48%)
Dec 11, 2002 2.261 2.283 2.248 2.259 10,465,212 -0.01(-0.30%)
Dec 10, 2002 2.280 2.280 2.229 2.266 19,397,322 -0.01(-0.62%)
Dec 09, 2002 2.362 2.397 2.280 2.280 12,929,638 -0.08(-3.46%)
Dec 06, 2002 2.361 2.374 2.305 2.362 16,266,164 -0.01(-0.51%)
Dec 05, 2002 2.414 2.415 2.317 2.374 16,104,735 -0.04(-1.63%)
Dec 04, 2002 2.424 2.435 2.379 2.413 14,535,335 -0.02(-0.86%)
Dec 03, 2002 2.439 2.439 2.389 2.434 11,950,554 -0.00(-0.11%)
Dec 02, 2002 2.408 2.467 2.403 2.437 22,258,158 +0.09(+3.95%)
Nov 29, 2002 2.373 2.389 2.341 2.344 5,016,730 -0.02(-0.69%)
Nov 27, 2002 2.309 2.396 2.306 2.360 14,859,149 +0.06(+2.62%)
Nov 26, 2002 2.337 2.361 2.298 2.300 9,420,219 -0.03(-1.41%)
Nov 25, 2002 2.303 2.347 2.287 2.333 13,771,172 +0.04(+1.87%)
Nov 22, 2002 2.356 2.358 2.279 2.290 21,318,236 -0.07(-2.93%)
Nov 21, 2002 2.429 2.472 2.276 2.359 33,256,372 -0.03(-1.42%)
Nov 20, 2002 2.358 2.447 2.356 2.393 16,962,508 +0.06(+2.63%)
Nov 19, 2002 2.380 2.382 2.324 2.332 12,836,028 -0.04(-1.63%)
Nov 18, 2002 2.416 2.416 2.335 2.371 14,668,108 -0.01(-0.59%)
Nov 15, 2002 2.357 2.413 2.356 2.385 14,211,521 +0.02(+0.73%)
Nov 14, 2002 2.316 2.407 2.306 2.368 18,379,074 +0.08(+3.69%)
Nov 13, 2002 2.277 2.305 2.249 2.283 10,801,444 -0.01(-0.52%)
Nov 12, 2002 2.248 2.326 2.248 2.295 9,893,045 +0.05(+2.36%)
Nov 11, 2002 2.304 2.304 2.242 2.242 8,056,188 -0.06(-2.66%)
Nov 08, 2002 2.331 2.372 2.274 2.304 11,523,578 -0.03(-1.19%)
Nov 07, 2002 2.337 2.376 2.311 2.331 10,455,660 -0.04(-1.50%)
Nov 06, 2002 2.420 2.421 2.316 2.367 30,097,514 -0.05(-1.95%)
Nov 05, 2002 2.479 2.493 2.407 2.414 17,533,720 -0.06(-2.60%)
Nov 04, 2002 2.513 2.523 2.470 2.479 8,360,898 -0.01(-0.21%)
Nov 01, 2002 2.468 2.489 2.412 2.484 11,945,778 +0.01(+0.55%)
Oct 31, 2002 2.465 2.502 2.455 2.470 10,374,468 +0.00(+0.19%)
Oct 30, 2002 2.445 2.486 2.398 2.465 17,799,266 +0.04(+1.79%)
Oct 29, 2002 2.439 2.452 2.362 2.422 11,917,122 -0.02(-0.94%)
Oct 28, 2002 2.513 2.525 2.425 2.445 13,782,634 -0.01(-0.60%)
Oct 25, 2002 2.400 2.460 2.384 2.460 14,448,411 +0.07(+3.05%)
Oct 24, 2002 2.373 2.425 2.370 2.387 13,551,475 +0.02(+0.80%)
Oct 23, 2002 2.372 2.424 2.338 2.368 12,197,951 -0.00(-0.13%)
Oct 22, 2002 2.374 2.394 2.348 2.371 16,125,749 -0.01(-0.53%)
Oct 21, 2002 2.269 2.397 2.254 2.384 14,443,635 +0.11(+4.81%)
Oct 18, 2002 2.329 2.329 2.226 2.274 19,142,282 -0.05(-2.36%)
Oct 17, 2002 2.327 2.373 2.301 2.329 16,083,720 +0.07(+3.30%)
Oct 16, 2002 2.329 2.329 2.243 2.255 15,877,396 -0.10(-4.16%)
Oct 15, 2002 2.272 2.356 2.261 2.353 14,338,563 +0.12(+5.57%)
Oct 14, 2002 2.167 2.245 2.151 2.229 11,726,081 +0.04(+1.72%)
Oct 11, 2002 2.098 2.219 2.098 2.191 16,063,661 +0.11(+5.10%)
Oct 10, 2002 2.059 2.085 2.017 2.085 20,266,558 +0.03(+1.30%)
Oct 09, 2002 2.065 2.107 2.053 2.058 14,250,684 -0.04(-1.72%)
Oct 08, 2002 2.115 2.153 2.051 2.094 27,305,454 +0.00(+0.13%)
Oct 07, 2002 2.183 2.195 2.088 2.092 20,667,742 -0.10(-4.72%)
Oct 04, 2002 2.209 2.226 2.152 2.195 17,099,102 -0.01(-0.24%)
Oct 03, 2002 2.254 2.268 2.193 2.201 15,309,050 -0.06(-2.46%)
Oct 02, 2002 2.270 2.325 2.230 2.256 13,535,237 -0.02(-0.87%)
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.