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

Nike Inc (NY: NKE )

94.11 -0.29 (-0.31%)
Streaming Delayed Price Updated: 12:59 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 (%)
Apr 30, 2004 3.774 3.813 3.757 3.764 11,105,207 -0.01(-0.26%)
Apr 29, 2004 3.851 3.860 3.730 3.774 24,529,136 -0.08(-2.00%)
Apr 28, 2004 3.886 3.886 3.838 3.851 9,419,211 -0.04(-1.13%)
Apr 27, 2004 3.848 3.914 3.847 3.895 11,296,363 +0.05(+1.24%)
Apr 26, 2004 3.939 3.948 3.825 3.847 17,417,178 -0.09(-2.17%)
Apr 23, 2004 3.951 3.951 3.920 3.932 9,360,909 -0.03(-0.66%)
Apr 22, 2004 3.921 3.982 3.897 3.959 11,541,043 +0.01(+0.29%)
Apr 21, 2004 3.939 3.978 3.927 3.947 12,834,213 -0.02(-0.40%)
Apr 20, 2004 4.002 4.028 3.963 3.963 14,416,984 -0.03(-0.75%)
Apr 19, 2004 3.971 4.002 3.965 3.993 9,396,272 +0.02(+0.54%)
Apr 16, 2004 3.973 3.977 3.949 3.971 8,852,434 +0.02(+0.42%)
Apr 15, 2004 3.966 3.994 3.939 3.954 7,362,373 -0.01(-0.29%)
Apr 14, 2004 3.976 4.006 3.941 3.966 11,072,710 -0.03(-0.75%)
Apr 13, 2004 4.110 4.110 3.970 3.996 11,654,780 -0.04(-1.11%)
Apr 12, 2004 4.023 4.060 4.023 4.041 4,864,920 +0.02(+0.61%)
Apr 08, 2004 4.028 4.054 4.004 4.016 11,158,731 +0.00(+0.03%)
Apr 07, 2004 4.040 4.043 3.997 4.015 10,461,011 -0.03(-0.83%)
Apr 06, 2004 4.065 4.075 4.029 4.049 10,785,021 -0.04(-0.88%)
Apr 05, 2004 4.007 4.085 4.007 4.085 8,688,995 +0.08(+1.88%)
Apr 02, 2004 4.020 4.047 3.978 4.009 8,766,413 +0.01(+0.33%)
Apr 01, 2004 4.071 4.071 3.981 3.996 14,406,471 -0.08(-1.90%)
Mar 31, 2004 4.011 4.085 3.999 4.074 17,351,228 +0.05(+1.37%)
Mar 30, 2004 3.984 4.028 3.974 4.019 7,301,203 +0.01(+0.29%)
Mar 29, 2004 4.002 4.028 3.994 4.007 15,562,009 +0.02(+0.46%)
Mar 26, 2004 3.999 4.027 3.976 3.989 8,614,444 -0.01(-0.30%)
Mar 25, 2004 4.007 4.020 3.976 4.001 11,134,836 -0.01(-0.16%)
Mar 24, 2004 3.976 4.023 3.969 4.007 10,288,971 +0.02(+0.39%)
Mar 23, 2004 4.010 4.010 3.958 3.991 13,491,789 -0.01(-0.37%)
Mar 22, 2004 4.110 4.110 3.975 4.006 13,032,059 -0.02(-0.38%)
Mar 19, 2004 4.010 4.054 3.951 4.021 24,027,352 +0.00(+0.06%)
Mar 18, 2004 3.986 4.021 3.950 4.019 17,713,470 +0.04(+0.88%)
Mar 17, 2004 3.937 4.001 3.924 3.984 13,353,201 +0.05(+1.38%)
Mar 16, 2004 3.916 3.944 3.910 3.929 11,503,767 +0.04(+0.95%)
Mar 15, 2004 3.914 3.921 3.877 3.892 14,855,687 -0.02(-0.53%)
Mar 12, 2004 3.910 3.943 3.879 3.913 13,158,222 +0.01(+0.16%)
Mar 11, 2004 3.986 3.996 3.903 3.907 13,040,661 -0.10(-2.57%)
Mar 10, 2004 4.033 4.076 4.007 4.010 15,863,079 -0.00(-0.01%)
Mar 09, 2004 3.988 4.032 3.960 4.010 43,022,520 +0.11(+2.91%)
Mar 08, 2004 3.908 3.908 3.887 3.897 11,073,666 -0.02(-0.45%)
Mar 05, 2004 3.879 3.921 3.861 3.915 13,941,962 +0.01(+0.15%)
Mar 04, 2004 3.857 3.918 3.853 3.909 9,438,327 +0.05(+1.21%)
Mar 03, 2004 3.859 3.866 3.778 3.862 20,162,178 -0.00(-0.04%)
Mar 02, 2004 3.847 3.864 3.819 3.864 15,723,536 +0.02(+0.45%)
Mar 01, 2004 3.855 3.862 3.823 3.847 14,180,907 +0.01(+0.38%)
Feb 27, 2004 3.866 3.895 3.832 3.832 15,521,866 -0.03(-0.88%)
Feb 26, 2004 3.886 3.886 3.847 3.866 13,084,627 -0.02(-0.63%)
Feb 25, 2004 3.887 3.902 3.877 3.891 18,899,592 +0.01(+0.15%)
Feb 24, 2004 3.793 3.903 3.774 3.885 22,107,190 +0.09(+2.29%)
Feb 23, 2004 3.750 3.809 3.740 3.798 12,458,591 +0.05(+1.31%)
Feb 20, 2004 3.793 3.794 3.715 3.749 8,725,315 -0.04(-1.02%)
Feb 19, 2004 3.801 3.832 3.782 3.787 6,146,620 -0.00(-0.06%)
Feb 18, 2004 3.814 3.815 3.767 3.790 6,073,025 -0.03(-0.77%)
Feb 17, 2004 3.777 3.831 3.777 3.819 8,002,745 +0.04(+0.94%)
Feb 13, 2004 3.772 3.798 3.746 3.783 5,433,609 -0.00(-0.06%)
Feb 12, 2004 3.828 3.839 3.778 3.785 10,755,391 -0.04(-1.15%)
Feb 11, 2004 3.777 3.842 3.777 3.829 10,640,698 +0.05(+1.33%)
Feb 10, 2004 3.756 3.785 3.736 3.779 8,554,230 +0.03(+0.80%)
Feb 09, 2004 3.722 3.767 3.719 3.749 8,432,846 +0.03(+0.86%)
Feb 06, 2004 3.696 3.730 3.691 3.717 7,710,276 +0.02(+0.47%)
Feb 05, 2004 3.697 3.727 3.674 3.700 9,412,521 +0.00(+0.06%)
Feb 04, 2004 3.657 3.738 3.653 3.698 15,104,190 +0.03(+0.91%)
Feb 03, 2004 3.662 3.697 3.654 3.665 8,026,640 -0.01(-0.28%)
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.