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

Nike Inc (NY: NKE )

80.90 +0.26 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 5.036 5.053 4.997 5.041 10,533,584 -0.01(-0.14%)
Oct 30, 2006 5.010 5.062 4.994 5.048 11,913,394 +0.01(+0.16%)
Oct 27, 2006 5.101 5.116 5.030 5.040 12,710,841 -0.10(-1.93%)
Oct 26, 2006 5.105 5.161 5.078 5.139 18,313,928 +0.02(+0.34%)
Oct 25, 2006 5.014 5.123 5.014 5.121 25,599,398 +0.12(+2.44%)
Oct 24, 2006 4.913 5.007 4.888 5.000 13,079,944 +0.04(+0.87%)
Oct 23, 2006 4.861 4.958 4.859 4.956 10,866,233 +0.10(+1.96%)
Oct 20, 2006 4.905 4.909 4.837 4.861 10,775,096 -0.04(-0.89%)
Oct 19, 2006 4.861 4.915 4.840 4.905 7,851,430 +0.02(+0.44%)
Oct 18, 2006 4.928 4.932 4.839 4.883 16,656,150 -0.04(-0.82%)
Oct 17, 2006 4.938 4.956 4.898 4.924 13,210,270 -0.04(-0.86%)
Oct 16, 2006 4.916 4.979 4.916 4.967 14,506,234 +0.05(+1.04%)
Oct 13, 2006 4.910 4.939 4.899 4.916 10,154,455 -0.01(-0.23%)
Oct 12, 2006 4.847 4.939 4.837 4.927 18,241,930 +0.08(+1.55%)
Oct 11, 2006 4.855 4.869 4.816 4.852 8,105,701 -0.01(-0.16%)
Oct 10, 2006 4.849 4.902 4.849 4.860 10,510,800 +0.01(+0.14%)
Oct 09, 2006 4.811 4.865 4.802 4.853 8,841,175 +0.02(+0.35%)
Oct 06, 2006 4.869 4.869 4.795 4.836 14,608,307 -0.05(-0.97%)
Oct 05, 2006 4.869 4.907 4.850 4.883 15,526,966 -0.02(-0.32%)
Oct 04, 2006 4.811 4.914 4.811 4.899 21,305,034 +0.08(+1.64%)
Oct 03, 2006 4.786 4.826 4.769 4.820 12,785,573 +0.02(+0.43%)
Oct 02, 2006 4.771 4.826 4.768 4.799 10,887,195 -0.01(-0.16%)
Sep 29, 2006 4.855 4.855 4.804 4.807 12,947,796 -0.04(-0.77%)
Sep 28, 2006 4.833 4.857 4.816 4.844 12,447,455 +0.01(+0.22%)
Sep 27, 2006 4.806 4.878 4.803 4.834 34,618,288 -0.02(-0.32%)
Sep 26, 2006 4.715 4.868 4.701 4.849 38,600,964 +0.10(+2.17%)
Sep 25, 2006 4.743 4.771 4.681 4.746 31,933,402 +0.01(+0.17%)
Sep 22, 2006 4.726 4.765 4.655 4.738 70,135,184 +0.21(+4.73%)
Sep 21, 2006 4.549 4.600 4.497 4.524 32,616,016 -0.01(-0.17%)
Sep 20, 2006 4.526 4.545 4.488 4.532 31,461,312 +0.03(+0.69%)
Sep 19, 2006 4.517 4.517 4.429 4.500 28,219,580 -0.02(-0.35%)
Sep 18, 2006 4.535 4.552 4.499 4.516 22,716,742 -0.04(-0.78%)
Sep 15, 2006 4.543 4.569 4.528 4.552 20,637,914 +0.01(+0.24%)
Sep 14, 2006 4.551 4.553 4.504 4.541 21,794,440 -0.02(-0.40%)
Sep 13, 2006 4.554 4.573 4.543 4.559 34,327,564 -0.02(-0.42%)
Sep 12, 2006 4.522 4.606 4.475 4.578 25,142,802 +0.06(+1.25%)
Sep 11, 2006 4.499 4.533 4.494 4.522 15,248,087 +0.02(+0.45%)
Sep 08, 2006 4.433 4.504 4.429 4.501 18,765,054 +0.08(+1.81%)
Sep 07, 2006 4.442 4.442 4.381 4.421 15,136,901 -0.02(-0.47%)
Sep 06, 2006 4.458 4.487 4.427 4.442 13,455,428 -0.02(-0.54%)
Sep 05, 2006 4.444 4.468 4.408 4.466 16,396,410 +0.01(+0.33%)
Sep 01, 2006 4.431 4.464 4.430 4.452 16,964,192 +0.02(+0.47%)
Aug 31, 2006 4.378 4.441 4.376 4.431 17,167,428 +0.05(+1.25%)
Aug 30, 2006 4.381 4.413 4.346 4.376 29,503,696 -0.01(-0.26%)
Aug 29, 2006 4.266 4.393 4.264 4.387 28,035,482 +0.12(+2.72%)
Aug 28, 2006 4.220 4.278 4.218 4.271 15,603,521 +0.06(+1.41%)
Aug 25, 2006 4.212 4.224 4.189 4.212 14,302,999 -0.00(-0.09%)
Aug 24, 2006 4.212 4.229 4.191 4.216 13,838,202 -0.00(-0.01%)
Aug 23, 2006 4.212 4.227 4.203 4.216 13,495,528 +0.00(+0.00%)
Aug 22, 2006 4.222 4.260 4.213 4.216 13,545,653 +0.00(+0.10%)
Aug 21, 2006 4.209 4.227 4.194 4.212 11,071,291 +0.00(+0.08%)
Aug 18, 2006 4.217 4.226 4.185 4.209 20,258,786 -0.01(-0.32%)
Aug 17, 2006 4.266 4.267 4.191 4.222 23,292,728 -0.04(-1.02%)
Aug 16, 2006 4.278 4.279 4.197 4.266 28,791,918 +0.00(+0.10%)
Aug 15, 2006 4.249 4.267 4.218 4.261 23,731,094 +0.03(+0.63%)
Aug 14, 2006 4.224 4.258 4.222 4.234 15,247,176 +0.04(+0.88%)
Aug 11, 2006 4.194 4.214 4.183 4.198 24,421,000 +0.02(+0.41%)
Aug 10, 2006 4.203 4.216 4.143 4.181 24,074,680 -0.04(-0.88%)
Aug 09, 2006 4.239 4.262 4.207 4.218 16,080,166 -0.01(-0.30%)
Aug 08, 2006 4.298 4.330 4.206 4.230 18,266,536 -0.04(-1.04%)
Aug 07, 2006 4.294 4.295 4.223 4.275 22,735,882 -0.04(-0.95%)
Aug 04, 2006 4.307 4.340 4.280 4.316 20,374,528 +0.03(+0.67%)
Aug 03, 2006 4.260 4.298 4.222 4.288 35,755,676 +0.00(+0.03%)
Aug 02, 2006 4.323 4.342 4.279 4.286 29,747,942 -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.