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

Nike Inc (NY: NKE )

95.41 +0.57 (+0.60%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Oct 29, 2004 4.268 4.306 4.260 4.273 8,169,453 +0.01(+0.25%)
Oct 28, 2004 4.283 4.295 4.249 4.262 7,595,708 -0.02(-0.48%)
Oct 27, 2004 4.232 4.299 4.225 4.283 14,347,448 +0.04(+0.89%)
Oct 26, 2004 4.212 4.282 4.199 4.245 15,383,616 +0.05(+1.08%)
Oct 25, 2004 4.146 4.219 4.132 4.200 10,636,655 +0.04(+1.02%)
Oct 22, 2004 4.235 4.249 4.136 4.157 12,849,810 -0.09(-2.08%)
Oct 21, 2004 4.201 4.267 4.195 4.245 23,388,462 +0.06(+1.43%)
Oct 20, 2004 4.205 4.232 4.169 4.186 7,970,593 -0.03(-0.77%)
Oct 19, 2004 4.199 4.240 4.196 4.218 21,231,444 +0.02(+0.46%)
Oct 18, 2004 4.073 4.199 4.069 4.199 12,435,914 +0.09(+2.30%)
Oct 15, 2004 4.059 4.120 4.047 4.104 8,931,593 +0.04(+0.94%)
Oct 14, 2004 4.070 4.101 4.057 4.066 6,216,054 -0.01(-0.27%)
Oct 13, 2004 4.106 4.112 4.026 4.077 10,660,442 -0.02(-0.58%)
Oct 12, 2004 4.107 4.135 4.073 4.100 10,028,656 -0.05(-1.32%)
Oct 11, 2004 4.156 4.168 4.126 4.155 8,515,794 -0.00(-0.03%)
Oct 08, 2004 4.183 4.186 4.132 4.156 7,881,153 -0.03(-0.65%)
Oct 07, 2004 4.194 4.204 4.179 4.183 7,367,351 -0.02(-0.57%)
Oct 06, 2004 4.198 4.233 4.178 4.208 12,100,991 +0.02(+0.48%)
Oct 05, 2004 4.191 4.214 4.173 4.188 13,933,552 -0.00(-0.11%)
Oct 04, 2004 4.199 4.204 4.183 4.192 11,114,301 -0.01(-0.13%)
Oct 01, 2004 4.151 4.199 4.130 4.198 10,631,898 +0.06(+1.37%)
Sep 30, 2004 4.127 4.163 4.111 4.141 16,252,322 +0.01(+0.34%)
Sep 29, 2004 4.178 4.188 4.109 4.127 16,226,632 -0.06(-1.47%)
Sep 28, 2004 4.168 4.195 4.154 4.188 8,101,898 +0.02(+0.50%)
Sep 27, 2004 4.178 4.202 4.133 4.167 11,437,806 -0.02(-0.50%)
Sep 24, 2004 4.156 4.205 4.155 4.188 11,431,145 +0.03(+0.77%)
Sep 23, 2004 4.146 4.172 4.115 4.156 13,427,362 +0.01(+0.16%)
Sep 22, 2004 4.166 4.178 4.139 4.149 15,269,438 -0.02(-0.49%)
Sep 21, 2004 4.099 4.191 4.091 4.170 21,472,170 +0.07(+1.73%)
Sep 20, 2004 4.094 4.122 4.065 4.099 26,968,902 +0.08(+1.88%)
Sep 17, 2004 4.053 4.096 4.014 4.023 20,348,466 -0.02(-0.57%)
Sep 16, 2004 4.008 4.074 4.008 4.046 7,959,175 +0.04(+0.92%)
Sep 15, 2004 3.977 4.025 3.958 4.010 9,899,254 +0.03(+0.82%)
Sep 14, 2004 3.962 3.991 3.939 3.977 8,086,674 +0.01(+0.20%)
Sep 13, 2004 3.976 4.007 3.951 3.969 9,505,339 -0.01(-0.16%)
Sep 10, 2004 3.928 3.983 3.928 3.975 7,109,499 +0.04(+0.96%)
Sep 09, 2004 4.048 4.052 3.916 3.938 20,624,398 -0.13(-3.13%)
Sep 08, 2004 4.057 4.097 4.049 4.065 10,998,220 +0.01(+0.19%)
Sep 07, 2004 4.036 4.065 4.036 4.057 7,382,575 +0.02(+0.51%)
Sep 03, 2004 4.029 4.064 4.026 4.036 6,255,065 +0.01(+0.17%)
Sep 02, 2004 4.007 4.042 3.998 4.029 6,680,379 +0.03(+0.79%)
Sep 01, 2004 3.941 4.021 3.941 3.998 9,967,761 +0.04(+1.02%)
Aug 31, 2004 3.936 3.958 3.926 3.958 7,687,050 +0.03(+0.78%)
Aug 30, 2004 3.967 3.981 3.917 3.927 9,890,691 -0.06(-1.61%)
Aug 27, 2004 3.970 3.995 3.946 3.991 5,322,609 -0.00(-0.01%)
Aug 26, 2004 3.957 4.041 3.946 3.992 12,989,679 +0.05(+1.21%)
Aug 25, 2004 3.924 3.949 3.908 3.944 7,998,186 +0.03(+0.78%)
Aug 24, 2004 3.899 3.924 3.898 3.913 6,528,141 +0.03(+0.72%)
Aug 23, 2004 3.902 3.910 3.866 3.885 6,538,607 -0.02(-0.43%)
Aug 20, 2004 3.857 3.914 3.850 3.902 10,262,721 +0.03(+0.83%)
Aug 19, 2004 3.834 3.870 3.818 3.870 7,771,732 +0.04(+0.92%)
Aug 18, 2004 3.760 3.840 3.753 3.835 12,880,258 +0.07(+1.93%)
Aug 17, 2004 3.765 3.801 3.755 3.763 6,441,556 -0.01(-0.28%)
Aug 16, 2004 3.649 3.774 3.647 3.773 9,270,322 +0.11(+3.03%)
Aug 13, 2004 3.657 3.671 3.620 3.662 8,397,810 +0.01(+0.17%)
Aug 12, 2004 3.689 3.704 3.631 3.656 7,077,148 -0.04(-1.07%)
Aug 11, 2004 3.689 3.718 3.676 3.695 6,972,485 -0.03(-0.76%)
Aug 10, 2004 3.710 3.724 3.681 3.724 6,241,744 +0.05(+1.27%)
Aug 09, 2004 3.642 3.697 3.605 3.677 8,603,331 +0.03(+0.95%)
Aug 06, 2004 3.694 3.694 3.630 3.642 13,651,912 -0.09(-2.46%)
Aug 05, 2004 3.844 3.845 3.703 3.734 11,837,430 -0.11(-2.79%)
Aug 04, 2004 3.810 3.869 3.802 3.841 7,988,671 +0.02(+0.55%)
Aug 03, 2004 3.857 3.857 3.814 3.820 7,996,283 -0.05(-1.28%)
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.