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

Nike Inc (NY: NKE )

95.74 +0.90 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2003 3.205 3.207 3.166 3.196 17,202,856 -0.01(-0.26%)
Sep 29, 2003 3.198 3.219 3.189 3.204 20,298,990 +0.01(+0.21%)
Sep 26, 2003 3.174 3.200 3.141 3.198 19,138,178 +0.02(+0.75%)
Sep 25, 2003 3.192 3.192 3.170 3.174 9,437,784 -0.02(-0.74%)
Sep 24, 2003 3.206 3.219 3.202 3.198 14,792,743 -0.01(-0.44%)
Sep 23, 2003 3.198 3.227 3.198 3.212 13,248,483 -0.01(-0.26%)
Sep 22, 2003 3.187 3.235 3.187 3.220 25,036,436 -0.01(-0.36%)
Sep 19, 2003 3.179 3.271 3.169 3.232 70,707,736 +0.22(+7.42%)
Sep 18, 2003 3.002 3.015 2.990 3.008 12,968,746 +0.01(+0.23%)
Sep 17, 2003 2.985 3.003 2.976 3.002 10,407,347 +0.03(+0.99%)
Sep 16, 2003 2.961 2.984 2.954 2.972 11,471,108 +0.01(+0.37%)
Sep 15, 2003 2.930 2.986 2.930 2.961 6,628,998 +0.04(+1.20%)
Sep 12, 2003 2.932 2.934 2.894 2.926 6,716,535 -0.01(-0.20%)
Sep 11, 2003 2.916 2.957 2.916 2.932 8,965,847 +0.02(+0.72%)
Sep 10, 2003 2.957 2.960 2.911 2.911 9,066,704 -0.05(-1.58%)
Sep 09, 2003 2.961 2.971 2.946 2.957 9,556,719 -0.03(-1.00%)
Sep 08, 2003 2.959 3.020 2.955 2.987 9,561,477 +0.03(+0.99%)
Sep 05, 2003 2.980 2.994 2.949 2.958 9,431,123 -0.03(-0.90%)
Sep 04, 2003 3.011 3.023 2.973 2.985 8,452,045 -0.02(-0.77%)
Sep 03, 2003 3.021 3.022 2.990 3.008 9,445,395 -0.01(-0.42%)
Sep 02, 2003 2.998 3.022 2.970 3.021 7,372,109 +0.03(+0.88%)
Aug 29, 2003 2.954 2.999 2.953 2.994 12,648,095 +0.05(+1.53%)
Aug 28, 2003 2.935 2.956 2.922 2.949 6,940,134 +0.02(+0.81%)
Aug 27, 2003 2.899 2.939 2.888 2.925 4,817,370 +0.01(+0.45%)
Aug 26, 2003 2.903 2.919 2.884 2.912 6,918,250 +0.01(+0.31%)
Aug 25, 2003 2.887 2.908 2.864 2.903 7,265,542 +0.03(+1.01%)
Aug 22, 2003 2.922 2.922 2.874 2.874 8,691,819 -0.03(-0.89%)
Aug 21, 2003 2.861 2.927 2.851 2.900 17,582,498 +0.05(+1.58%)
Aug 20, 2003 2.841 2.869 2.841 2.855 6,861,161 -0.02(-0.59%)
Aug 19, 2003 2.903 2.903 2.846 2.872 10,800,311 -0.02(-0.78%)
Aug 18, 2003 2.903 2.923 2.885 2.894 9,755,580 -0.01(-0.31%)
Aug 15, 2003 2.880 2.905 2.859 2.903 4,807,855 +0.02(+0.82%)
Aug 14, 2003 2.858 2.890 2.846 2.880 10,022,947 +0.02(+0.77%)
Aug 13, 2003 2.836 2.874 2.833 2.858 14,790,840 +0.03(+1.21%)
Aug 12, 2003 2.785 2.831 2.785 2.823 10,233,225 +0.05(+1.80%)
Aug 11, 2003 2.772 2.777 2.748 2.774 11,183,759 -0.00(-0.06%)
Aug 08, 2003 2.660 2.780 2.660 2.775 20,330,388 +0.12(+4.37%)
Aug 07, 2003 2.631 2.667 2.629 2.659 10,731,804 +0.05(+1.81%)
Aug 06, 2003 2.617 2.655 2.606 2.612 13,376,933 -0.00(-0.18%)
Aug 05, 2003 2.664 2.664 2.616 2.616 9,459,668 -0.04(-1.64%)
Aug 04, 2003 2.654 2.691 2.627 2.660 11,577,674 -0.00(-0.16%)
Aug 01, 2003 2.706 2.730 2.660 2.664 10,175,185 -0.05(-2.01%)
Jul 31, 2003 2.707 2.756 2.687 2.719 14,015,380 +0.03(+0.94%)
Jul 30, 2003 2.725 2.725 2.693 2.694 6,872,579 -0.03(-1.02%)
Jul 29, 2003 2.730 2.739 2.696 2.722 11,216,110 -0.01(-0.37%)
Jul 28, 2003 2.761 2.767 2.717 2.732 10,852,642 -0.04(-1.33%)
Jul 25, 2003 2.757 2.780 2.734 2.768 7,703,225 +0.01(+0.34%)
Jul 24, 2003 2.784 2.824 2.759 2.759 15,256,117 +0.03(+1.02%)
Jul 23, 2003 2.691 2.743 2.675 2.731 13,942,115 +0.03(+1.01%)
Jul 22, 2003 2.685 2.709 2.641 2.704 14,909,776 +0.02(+0.68%)
Jul 21, 2003 2.725 2.726 2.670 2.685 13,033,447 -0.05(-1.73%)
Jul 18, 2003 2.772 2.775 2.717 2.733 11,989,667 -0.01(-0.46%)
Jul 17, 2003 2.785 2.797 2.717 2.745 11,335,045 -0.04(-1.55%)
Jul 16, 2003 2.782 2.797 2.749 2.788 9,231,311 -0.00(-0.06%)
Jul 15, 2003 2.825 2.830 2.777 2.790 8,714,655 -0.03(-1.14%)
Jul 14, 2003 2.831 2.862 2.788 2.822 8,814,561 +0.00(+0.13%)
Jul 11, 2003 2.822 2.835 2.805 2.818 7,372,109 -0.00(-0.06%)
Jul 10, 2003 2.798 2.828 2.755 2.820 21,994,536 +0.03(+1.25%)
Jul 09, 2003 2.812 2.818 2.785 2.785 19,259,968 -0.04(-1.32%)
Jul 08, 2003 2.829 2.842 2.810 2.822 11,241,800 -0.01(-0.32%)
Jul 07, 2003 2.815 2.843 2.815 2.831 13,089,585 +0.02(+0.69%)
Jul 03, 2003 2.827 2.836 2.790 2.812 5,849,732 -0.02(-0.63%)
Jul 02, 2003 2.830 2.838 2.788 2.830 16,144,804 -0.00(-0.06%)
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.