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

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 12.22 12.53 12.23 12.45 24,137,990 +0.22(+1.83%)
May 30, 2007 12.00 12.22 11.90 12.22 16,686,715 +0.22(+1.85%)
May 29, 2007 11.97 12.12 11.93 12.00 14,462,736 +0.10(+0.81%)
May 25, 2007 11.94 11.95 11.87 11.90 10,390,383 -0.04(-0.35%)
May 24, 2007 12.07 12.15 11.91 11.95 12,837,974 -0.08(-0.64%)
May 23, 2007 12.15 12.15 11.98 12.02 10,202,073 -0.07(-0.56%)
May 22, 2007 11.99 12.14 11.95 12.09 17,146,322 +0.10(+0.82%)
May 21, 2007 11.76 12.05 11.73 11.99 18,658,918 +0.31(+2.69%)
May 18, 2007 11.61 11.68 11.53 11.68 11,011,955 +0.07(+0.57%)
May 17, 2007 11.58 11.69 11.55 11.61 9,628,135 -0.01(-0.08%)
May 16, 2007 11.56 11.70 11.55 11.62 12,170,263 +0.09(+0.78%)
May 15, 2007 11.62 11.68 11.51 11.53 15,862,798 -0.06(-0.55%)
May 14, 2007 11.69 11.74 11.57 11.60 16,740,974 -0.04(-0.30%)
May 11, 2007 11.69 11.69 11.55 11.63 15,954,902 -0.06(-0.53%)
May 10, 2007 12.00 11.85 11.69 11.69 12,430,798 -0.13(-1.13%)
May 09, 2007 11.80 11.89 11.77 11.83 14,000,061 +0.04(+0.32%)
May 08, 2007 11.83 11.95 11.78 11.79 11,622,383 -0.03(-0.22%)
May 07, 2007 11.69 11.87 11.69 11.81 11,643,832 +0.13(+1.09%)
May 04, 2007 11.71 11.81 11.67 11.69 8,762,155 +0.00(+0.02%)
May 03, 2007 11.74 11.82 11.64 11.69 6,827,067 -0.04(-0.37%)
May 02, 2007 11.66 11.81 11.64 11.73 10,700,435 +0.11(+0.92%)
May 01, 2007 11.81 11.81 11.48 11.62 13,791,378 -0.19(-1.62%)
Apr 30, 2007 11.90 12.06 11.80 11.81 11,675,471 -0.06(-0.48%)
Apr 27, 2007 11.77 11.91 11.73 11.87 8,946,317 +0.06(+0.52%)
Apr 26, 2007 11.76 11.85 11.70 11.81 14,083,648 +0.05(+0.41%)
Apr 25, 2007 11.81 11.84 11.71 11.76 10,835,262 +0.02(+0.21%)
Apr 24, 2007 11.81 11.82 11.58 11.74 11,056,995 -0.01(-0.09%)
Apr 23, 2007 11.72 11.90 11.72 11.75 11,329,658 +0.01(+0.06%)
Apr 20, 2007 11.73 11.78 11.64 11.74 16,480,622 +0.01(+0.09%)
Apr 19, 2007 11.95 11.95 11.70 11.73 10,440,129 -0.09(-0.76%)
Apr 18, 2007 11.86 11.87 11.76 11.82 9,451,565 -0.06(-0.48%)
Apr 17, 2007 11.93 11.93 11.75 11.88 9,814,508 -0.05(-0.40%)
Apr 16, 2007 11.84 11.95 11.77 11.92 11,178,280 +0.16(+1.34%)
Apr 13, 2007 12.08 12.08 11.71 11.77 9,772,104 -0.13(-1.07%)
Apr 12, 2007 11.81 11.91 11.71 11.89 9,178,902 +0.05(+0.44%)
Apr 11, 2007 11.91 12.02 11.80 11.84 12,181,489 -0.00(-0.04%)
Apr 10, 2007 11.78 11.86 11.70 11.85 15,675,855 +0.02(+0.20%)
Apr 09, 2007 11.71 11.86 11.71 11.82 13,257,907 +0.09(+0.79%)
Apr 05, 2007 11.75 11.81 11.68 11.73 10,402,694 -0.02(-0.21%)
Apr 04, 2007 11.72 11.84 11.67 11.75 13,574,342 +0.09(+0.73%)
Apr 03, 2007 11.68 11.80 11.63 11.67 12,270,757 +5.83(+99.94%)
Apr 02, 2007 5.856 5.877 5.807 5.836 10,294,632 +0.01(+0.16%)
Mar 30, 2007 5.768 5.850 5.744 5.826 14,208,580 +0.07(+1.23%)
Mar 29, 2007 5.763 5.798 5.730 5.755 15,016,539 -0.01(-0.15%)
Mar 28, 2007 5.834 5.834 5.751 5.764 20,560,994 -0.08(-1.35%)
Mar 27, 2007 5.949 5.950 5.832 5.843 20,353,078 -0.12(-2.04%)
Mar 26, 2007 5.979 5.998 5.890 5.965 13,222,205 -0.01(-0.24%)
Mar 23, 2007 5.834 5.991 5.758 5.979 39,916,264 +0.02(+0.41%)
Mar 22, 2007 5.965 5.975 5.857 5.954 28,847,586 -0.01(-0.23%)
Mar 21, 2007 5.990 6.037 5.930 5.968 17,457,304 -0.02(-0.37%)
Mar 20, 2007 5.939 5.995 5.921 5.990 9,970,902 +0.05(+0.86%)
Mar 19, 2007 5.911 5.955 5.892 5.939 13,164,435 +0.05(+0.79%)
Mar 16, 2007 5.801 5.906 5.793 5.893 21,991,792 +0.10(+1.71%)
Mar 15, 2007 5.743 5.826 5.743 5.793 13,395,150 +0.05(+0.80%)
Mar 14, 2007 5.736 5.765 5.634 5.747 15,412,311 +0.01(+0.21%)
Mar 13, 2007 5.790 5.779 5.643 5.735 12,715,772 -0.05(-0.95%)
Mar 12, 2007 5.785 5.817 5.768 5.790 10,024,705 -0.01(-0.24%)
Mar 09, 2007 5.776 5.827 5.752 5.804 12,070,135 +0.07(+1.20%)
Mar 08, 2007 5.768 5.833 5.730 5.735 14,570,611 +0.00(+0.01%)
Mar 07, 2007 5.752 5.785 5.677 5.735 21,533,008 -0.03(-0.49%)
Mar 06, 2007 5.645 5.785 5.637 5.763 14,662,715 +0.14(+2.58%)
Mar 05, 2007 5.695 5.717 5.618 5.618 13,637,720 -0.08(-1.35%)
Mar 02, 2007 5.768 5.806 5.695 5.695 12,908,187 -0.08(-1.36%)
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.