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

Nike Inc (NY: NKE )

95.69 -0.05 (-0.05%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 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 (%)
Apr 30, 2002 2.838 2.843 2.775 2.802 12,548,189 -0.03(-1.06%)
Apr 29, 2002 2.864 2.864 2.831 2.832 11,301,743 -0.04(-1.55%)
Apr 26, 2002 2.920 2.941 2.877 2.877 9,946,828 -0.04(-1.33%)
Apr 25, 2002 2.930 2.934 2.882 2.916 15,350,314 -0.03(-0.91%)
Apr 24, 2002 3.001 3.015 2.935 2.943 13,025,835 -0.07(-2.47%)
Apr 23, 2002 2.982 3.050 2.972 3.017 12,183,770 +0.02(+0.74%)
Apr 22, 2002 2.986 3.006 2.954 2.995 13,826,986 +0.01(+0.32%)
Apr 19, 2002 2.924 3.001 2.895 2.986 25,705,330 +0.07(+2.56%)
Apr 18, 2002 2.980 2.995 2.909 2.911 29,163,978 -0.11(-3.48%)
Apr 17, 2002 3.074 3.082 2.995 3.016 12,654,756 -0.07(-2.28%)
Apr 16, 2002 2.996 3.114 2.996 3.087 13,414,993 +0.09(+2.98%)
Apr 15, 2002 3.048 3.058 2.994 2.997 9,692,782 -0.04(-1.42%)
Apr 12, 2002 3.035 3.063 3.029 3.041 10,039,122 +0.02(+0.54%)
Apr 11, 2002 3.074 3.077 3.018 3.024 15,297,031 -0.05(-1.64%)
Apr 10, 2002 3.074 3.100 3.061 3.075 11,613,831 -0.01(-0.27%)
Apr 09, 2002 3.069 3.106 3.050 3.083 285,445 +0.01(+0.20%)
Apr 08, 2002 3.056 3.100 3.048 3.077 54,900,708 -0.02(-0.54%)
Apr 05, 2002 3.063 3.121 3.063 3.094 10,124,756 +0.04(+1.45%)
Apr 04, 2002 3.048 3.073 3.037 3.049 18,683,368 -0.01(-0.29%)
Apr 03, 2002 3.004 3.100 2.949 3.058 29,831,922 +0.03(+0.94%)
Apr 02, 2002 3.074 3.074 3.022 3.030 21,126,782 -0.06(-1.84%)
Apr 01, 2002 3.132 3.132 3.053 3.087 12,774,643 -0.07(-2.12%)
Mar 29, 2002 3.182 3.213 3.145 3.153 8,451,093 +0.00(+0.00%)
Mar 28, 2002 3.182 3.213 3.145 3.153 8,451,093 -0.05(-1.62%)
Mar 27, 2002 3.176 3.206 3.166 3.206 11,064,824 +0.03(+0.83%)
Mar 26, 2002 3.157 3.197 3.157 3.179 16,758,512 +0.02(+0.72%)
Mar 25, 2002 3.127 3.171 3.116 3.157 16,121,968 +0.03(+0.96%)
Mar 22, 2002 3.127 3.166 3.085 3.127 53,464,916 -0.19(-5.85%)
Mar 21, 2002 3.340 3.363 3.260 3.321 12,814,605 -0.04(-1.23%)
Mar 20, 2002 3.311 3.378 3.303 3.363 11,208,498 +0.03(+0.93%)
Mar 19, 2002 3.337 3.351 3.317 3.332 11,542,469 -0.01(-0.16%)
Mar 18, 2002 3.298 3.356 3.297 3.337 14,136,218 +0.04(+1.20%)
Mar 15, 2002 3.298 3.324 3.278 3.297 17,245,672 -0.00(-0.02%)
Mar 14, 2002 3.206 3.306 3.190 3.298 33,787,248 +0.11(+3.39%)
Mar 13, 2002 3.087 3.192 3.077 3.190 18,828,944 +0.12(+3.78%)
Mar 12, 2002 3.060 3.085 3.038 3.074 8,642,342 +0.00(+0.00%)
Mar 11, 2002 3.016 3.090 2.998 3.074 7,112,353 +0.02(+0.50%)
Mar 08, 2002 3.116 3.127 3.041 3.058 10,480,612 -0.03(-1.02%)
Mar 07, 2002 3.079 3.116 3.069 3.090 11,018,201 +0.01(+0.34%)
Mar 06, 2002 3.048 3.121 3.026 3.079 13,525,365 +0.03(+1.00%)
Mar 05, 2002 3.103 3.103 3.049 3.049 12,112,409 -0.06(-2.06%)
Mar 04, 2002 3.079 3.134 3.072 3.113 380,594 +0.02(+0.66%)
Mar 01, 2002 3.090 3.112 3.059 3.093 8,885,922 -0.00(-0.02%)
Feb 28, 2002 3.088 3.113 3.050 3.093 12,593,861 +0.02(+0.58%)
Feb 27, 2002 3.132 3.135 3.060 3.075 6,599,502 -0.05(-1.53%)
Feb 26, 2002 3.153 3.156 3.115 3.123 10,714,677 -0.02(-0.52%)
Feb 25, 2002 3.098 3.163 3.085 3.139 12,895,481 +0.02(+0.57%)
Feb 22, 2002 3.032 3.142 2.981 3.121 11,120,961 +0.10(+3.30%)
Feb 21, 2002 3.052 3.070 3.022 3.022 18,233,314 -0.05(-1.76%)
Feb 20, 2002 3.053 3.087 3.053 3.076 7,330,243 +0.01(+0.33%)
Feb 19, 2002 3.116 3.121 3.063 3.066 7,834,530 -0.06(-1.97%)
Feb 18, 2002 3.173 3.174 3.121 3.127 9,333,120 +0.00(+0.00%)
Feb 15, 2002 3.173 3.174 3.121 3.127 5,733,651 -0.05(-1.60%)
Feb 14, 2002 3.167 3.180 3.156 3.178 6,995,320 +0.00(+0.13%)
Feb 13, 2002 3.158 3.179 3.149 3.174 8,688,965 +0.01(+0.40%)
Feb 12, 2002 3.163 3.175 3.153 3.161 4,642,297 -0.01(-0.46%)
Feb 11, 2002 3.111 3.177 3.111 3.176 13,214,229 +0.07(+2.27%)
Feb 08, 2002 3.132 3.148 3.106 3.106 11,507,264 -0.05(-1.58%)
Feb 07, 2002 3.158 3.187 3.150 3.156 17,502,574 -0.00(-0.08%)
Feb 06, 2002 3.132 3.161 3.128 3.158 11,606,219 +0.01(+0.18%)
Feb 05, 2002 3.132 3.179 3.129 3.152 16,913,604 +0.03(+0.89%)
Feb 04, 2002 3.142 3.171 3.110 3.125 7,164,685 -0.03(-0.93%)
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.