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

Nike Inc (NY: NKE )

80.81 -0.09 (-0.11%)
Streaming Delayed Price Updated: 3:53 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 (%)
Sep 30, 2002 2.362 2.380 2.297 2.369 11,996,329 -0.04(-1.55%)
Sep 27, 2002 2.495 2.496 2.400 2.406 9,479,132 -0.10(-3.84%)
Sep 26, 2002 2.456 2.508 2.436 2.502 11,420,344 +0.07(+2.79%)
Sep 25, 2002 2.381 2.463 2.351 2.434 13,801,747 +0.12(+5.12%)
Sep 24, 2002 2.321 2.365 2.285 2.316 12,942,328 -0.00(-0.21%)
Sep 23, 2002 2.420 2.420 2.298 2.321 14,118,903 -0.10(-4.08%)
Sep 20, 2002 2.406 2.439 2.381 2.419 21,979,446 +0.00(+0.20%)
Sep 19, 2002 2.354 2.432 2.337 2.414 20,965,094 +0.05(+2.23%)
Sep 18, 2002 2.255 2.400 2.253 2.362 33,576,596 +0.07(+3.24%)
Sep 17, 2002 2.376 2.396 2.274 2.288 1,184,777 -0.03(-1.21%)
Sep 16, 2002 2.277 2.336 2.271 2.316 15,247,176 +0.03(+1.15%)
Sep 13, 2002 2.222 2.323 2.214 2.289 22,816,994 -0.00(-0.12%)
Sep 12, 2002 2.353 2.370 2.282 2.292 11,565,252 -0.07(-2.84%)
Sep 11, 2002 2.318 2.365 2.318 2.359 11,533,354 +0.05(+2.07%)
Sep 10, 2002 2.252 2.315 2.236 2.311 15,976,270 +0.06(+2.88%)
Sep 09, 2002 2.266 2.296 2.236 2.247 16,379,094 -0.05(-2.22%)
Sep 06, 2002 2.304 2.336 2.292 2.298 11,744,791 +0.00(+0.02%)
Sep 05, 2002 2.291 2.343 2.285 2.297 12,679,854 -0.02(-0.71%)
Sep 04, 2002 2.321 2.329 2.277 2.314 12,372,723 -0.00(-0.02%)
Sep 03, 2002 2.348 2.360 2.313 2.314 16,338,994 -0.05(-2.32%)
Aug 30, 2002 2.362 2.407 2.359 2.369 12,341,737 +0.01(+0.47%)
Aug 29, 2002 2.371 2.373 2.334 2.358 25,165,588 -0.09(-3.48%)
Aug 28, 2002 2.483 2.495 2.436 2.443 11,696,489 -0.04(-1.72%)
Aug 27, 2002 2.551 2.553 2.474 2.486 25,150,094 -0.03(-1.29%)
Aug 26, 2002 2.510 2.536 2.496 2.518 17,622,200 +0.01(+0.22%)
Aug 23, 2002 2.520 2.545 2.507 2.513 11,678,261 -0.02(-0.76%)
Aug 22, 2002 2.504 2.541 2.479 2.532 18,796,952 +0.04(+1.45%)
Aug 21, 2002 2.469 2.541 2.460 2.496 19,419,416 +0.04(+1.54%)
Aug 20, 2002 2.391 2.458 2.376 2.458 24,045,516 +0.04(+1.70%)
Aug 16, 2002 2.466 2.477 2.397 2.417 28,076,494 -0.07(-2.76%)
Aug 15, 2002 2.427 2.488 2.222 2.485 63,669,036 +0.06(+2.37%)
Aug 14, 2002 2.365 2.429 2.343 2.428 11,574,366 +0.07(+2.91%)
Aug 13, 2002 2.348 2.448 2.345 2.359 18,630,172 +0.01(+0.54%)
Aug 12, 2002 2.381 2.381 2.343 2.346 18,808,800 -0.10(-4.02%)
Aug 07, 2002 2.474 2.489 2.373 2.445 14,560,916 -0.00(-0.09%)
Aug 06, 2002 2.430 2.487 2.424 2.447 17,891,964 +0.04(+1.57%)
Aug 05, 2002 2.481 2.513 2.400 2.409 15,074,928 -0.09(-3.45%)
Aug 02, 2002 2.554 2.559 2.466 2.495 13,952,123 -0.08(-3.23%)
Aug 01, 2002 2.661 2.661 2.541 2.579 34,217,288 -0.13(-4.65%)
Jul 31, 2002 2.746 2.746 2.617 2.704 19,841,378 -0.06(-2.01%)
Jul 30, 2002 2.776 2.818 2.738 2.760 14,939,134 -0.03(-1.08%)
Jul 29, 2002 2.696 2.805 2.696 2.790 14,952,804 +0.12(+4.39%)
Jul 26, 2002 2.679 2.740 2.653 2.672 11,344,701 +0.01(+0.25%)
Jul 25, 2002 2.658 2.715 2.603 2.666 15,005,664 +0.01(+0.39%)
Jul 24, 2002 2.477 2.675 2.474 2.655 23,342,852 +0.11(+4.42%)
Jul 23, 2002 2.608 2.628 2.496 2.543 22,763,222 -0.07(-2.50%)
Jul 22, 2002 2.642 2.729 2.586 2.608 18,960,086 -0.08(-2.94%)
Jul 19, 2002 2.749 2.778 2.682 2.687 15,148,748 -0.25(-8.45%)
Jul 17, 2002 3.050 3.099 2.924 2.935 29,935,684 +0.02(+0.60%)
Jul 12, 2002 2.949 2.996 2.905 2.918 15,174,267 +0.03(+1.01%)
Jul 11, 2002 3.037 3.037 2.871 2.889 20,960,538 -0.17(-5.42%)
Jul 10, 2002 3.074 3.119 3.033 3.054 15,643,621 -0.02(-0.59%)
Jul 09, 2002 3.114 3.114 3.072 3.072 15,506,004 -0.04(-1.34%)
Jul 08, 2002 3.088 3.114 3.088 3.114 12,951,442 +0.03(+0.85%)
Jul 05, 2002 3.034 3.113 3.023 3.088 6,565,490 +0.07(+2.23%)
Jul 04, 2002 3.004 3.050 3.003 3.020 21,469,992 +0.00(+0.00%)
Jul 03, 2002 3.004 3.050 3.003 3.020 21,469,992 +0.02(+0.64%)
Jul 02, 2002 2.995 3.050 2.980 3.001 20,273,368 +0.01(+0.18%)
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.