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

Nike Inc (NY: NKE )

80.98 +0.08 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 31, 2006 5.033 5.050 4.994 5.038 10,539,938 -0.01(-0.14%)
Oct 30, 2006 5.007 5.059 4.991 5.045 11,920,580 +0.01(+0.16%)
Oct 27, 2006 5.098 5.113 5.027 5.037 12,718,508 -0.10(-1.93%)
Oct 26, 2006 5.102 5.158 5.075 5.136 18,324,974 +0.02(+0.34%)
Oct 25, 2006 5.011 5.119 5.011 5.118 25,614,840 +0.12(+2.44%)
Oct 24, 2006 4.910 5.004 4.885 4.997 13,087,834 +0.04(+0.87%)
Oct 23, 2006 4.858 4.955 4.856 4.953 10,872,788 +0.10(+1.96%)
Oct 20, 2006 4.902 4.906 4.834 4.858 10,781,596 -0.04(-0.89%)
Oct 19, 2006 4.858 4.912 4.837 4.902 7,856,166 +0.02(+0.44%)
Oct 18, 2006 4.925 4.929 4.837 4.880 16,666,197 -0.04(-0.82%)
Oct 17, 2006 4.935 4.953 4.895 4.921 13,218,238 -0.04(-0.86%)
Oct 16, 2006 4.913 4.976 4.913 4.964 14,514,984 +0.05(+1.04%)
Oct 13, 2006 4.907 4.936 4.896 4.913 10,160,580 -0.01(-0.23%)
Oct 12, 2006 4.844 4.936 4.834 4.924 18,252,932 +0.08(+1.55%)
Oct 11, 2006 4.852 4.866 4.813 4.849 8,110,590 -0.01(-0.16%)
Oct 10, 2006 4.846 4.899 4.846 4.857 10,517,140 +0.01(+0.14%)
Oct 09, 2006 4.809 4.862 4.799 4.850 8,846,508 +0.02(+0.35%)
Oct 06, 2006 4.866 4.866 4.792 4.833 14,617,119 -0.05(-0.97%)
Oct 05, 2006 4.866 4.904 4.847 4.880 15,536,332 -0.02(-0.32%)
Oct 04, 2006 4.809 4.911 4.809 4.896 21,317,886 +0.08(+1.64%)
Oct 03, 2006 4.783 4.823 4.766 4.817 12,793,285 +0.02(+0.43%)
Oct 02, 2006 4.769 4.823 4.765 4.796 10,893,762 -0.01(-0.16%)
Sep 29, 2006 4.852 4.852 4.801 4.804 12,955,606 -0.04(-0.77%)
Sep 28, 2006 4.830 4.854 4.813 4.841 12,454,964 +0.01(+0.22%)
Sep 27, 2006 4.803 4.875 4.800 4.831 34,639,172 -0.02(-0.32%)
Sep 26, 2006 4.713 4.865 4.698 4.846 38,624,248 +0.10(+2.17%)
Sep 25, 2006 4.741 4.768 4.678 4.743 31,952,664 +0.01(+0.17%)
Sep 22, 2006 4.724 4.762 4.652 4.735 70,177,496 +0.21(+4.73%)
Sep 21, 2006 4.546 4.597 4.494 4.521 32,635,690 -0.01(-0.17%)
Sep 20, 2006 4.523 4.543 4.486 4.529 31,480,290 +0.03(+0.69%)
Sep 19, 2006 4.514 4.514 4.426 4.498 28,236,602 -0.02(-0.35%)
Sep 18, 2006 4.533 4.549 4.496 4.514 22,730,446 -0.04(-0.78%)
Sep 15, 2006 4.540 4.566 4.526 4.549 20,650,362 +0.01(+0.24%)
Sep 14, 2006 4.548 4.550 4.501 4.538 21,807,586 -0.02(-0.40%)
Sep 13, 2006 4.551 4.571 4.540 4.556 34,348,268 -0.02(-0.42%)
Sep 12, 2006 4.519 4.603 4.472 4.576 25,157,968 +0.06(+1.25%)
Sep 11, 2006 4.496 4.530 4.491 4.519 15,257,285 +0.02(+0.45%)
Sep 08, 2006 4.430 4.501 4.426 4.499 18,776,374 +0.08(+1.81%)
Sep 07, 2006 4.440 4.440 4.379 4.419 15,146,031 -0.02(-0.47%)
Sep 06, 2006 4.455 4.485 4.425 4.440 13,463,544 -0.02(-0.54%)
Sep 05, 2006 4.441 4.465 4.405 4.464 16,406,301 +0.01(+0.33%)
Sep 01, 2006 4.428 4.461 4.427 4.449 16,974,424 +0.02(+0.47%)
Aug 31, 2006 4.375 4.438 4.374 4.428 17,177,782 +0.05(+1.25%)
Aug 30, 2006 4.378 4.410 4.344 4.373 29,521,492 -0.01(-0.26%)
Aug 29, 2006 4.263 4.390 4.262 4.385 28,052,394 +0.12(+2.72%)
Aug 28, 2006 4.217 4.275 4.216 4.268 15,612,933 +0.06(+1.41%)
Aug 25, 2006 4.209 4.221 4.186 4.209 14,311,627 -0.00(-0.09%)
Aug 24, 2006 4.209 4.227 4.189 4.213 13,846,549 -0.00(-0.01%)
Aug 23, 2006 4.209 4.224 4.200 4.214 13,503,668 +0.00(+0.00%)
Aug 22, 2006 4.219 4.257 4.211 4.214 13,553,824 +0.00(+0.10%)
Aug 21, 2006 4.207 4.225 4.192 4.209 11,077,969 +0.00(+0.08%)
Aug 18, 2006 4.214 4.224 4.182 4.206 20,271,006 -0.01(-0.32%)
Aug 17, 2006 4.263 4.265 4.189 4.220 23,306,778 -0.04(-1.02%)
Aug 16, 2006 4.275 4.276 4.194 4.263 28,809,286 +0.00(+0.10%)
Aug 15, 2006 4.247 4.265 4.215 4.259 23,745,410 +0.03(+0.63%)
Aug 14, 2006 4.222 4.256 4.220 4.232 15,256,373 +0.04(+0.88%)
Aug 11, 2006 4.192 4.211 4.181 4.195 24,435,730 +0.02(+0.41%)
Aug 10, 2006 4.200 4.214 4.141 4.178 24,089,202 -0.04(-0.88%)
Aug 09, 2006 4.236 4.260 4.205 4.215 16,089,865 -0.01(-0.30%)
Aug 08, 2006 4.296 4.327 4.204 4.228 18,277,554 -0.04(-1.04%)
Aug 07, 2006 4.292 4.292 4.221 4.272 22,749,596 -0.04(-0.95%)
Aug 04, 2006 4.304 4.337 4.277 4.313 20,386,818 +0.03(+0.67%)
Aug 03, 2006 4.258 4.295 4.219 4.285 35,777,244 +0.00(+0.03%)
Aug 02, 2006 4.321 4.339 4.276 4.284 29,765,886 -0.03(-0.71%)
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.