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 (%)
Oct 31, 2003 3.483 3.524 3.459 3.506 13,463,630 +0.04(+1.30%)
Oct 30, 2003 3.503 3.503 3.456 3.461 8,257,899 -0.01(-0.30%)
Oct 29, 2003 3.497 3.497 3.462 3.471 11,386,624 -0.03(-0.83%)
Oct 28, 2003 3.421 3.501 3.418 3.500 15,242,619 +0.09(+2.49%)
Oct 27, 2003 3.399 3.437 3.366 3.415 11,833,194 +0.01(+0.35%)
Oct 24, 2003 3.446 3.446 3.382 3.403 10,754,135 -0.04(-1.23%)
Oct 23, 2003 3.436 3.449 3.408 3.445 12,539,504 +0.01(+0.29%)
Oct 22, 2003 3.488 3.488 3.427 3.436 10,079,723 -0.05(-1.49%)
Oct 21, 2003 3.484 3.508 3.484 3.488 7,288,205 -0.02(-0.44%)
Oct 20, 2003 3.500 3.522 3.479 3.503 12,626,083 -0.00(-0.03%)
Oct 17, 2003 3.545 3.553 3.504 3.504 11,816,789 -0.04(-1.21%)
Oct 16, 2003 3.541 3.561 3.530 3.547 12,927,746 +0.01(+0.17%)
Oct 15, 2003 3.550 3.551 3.517 3.541 12,219,614 +0.00(+0.14%)
Oct 14, 2003 3.503 3.533 3.496 3.536 9,435,386 +0.01(+0.17%)
Oct 13, 2003 3.471 3.538 3.480 3.530 8,195,015 +0.06(+1.71%)
Oct 10, 2003 3.502 3.502 3.453 3.471 9,924,791 -0.04(-1.03%)
Oct 09, 2003 3.522 3.533 3.494 3.507 10,837,981 -0.00(-0.09%)
Oct 08, 2003 3.487 3.512 3.487 3.510 11,882,408 +0.02(+0.66%)
Oct 07, 2003 3.446 3.484 3.434 3.487 11,939,824 +0.04(+1.19%)
Oct 06, 2003 3.462 3.465 3.440 3.446 14,904,502 -0.02(-0.46%)
Oct 03, 2003 3.450 3.487 3.450 3.462 14,626,535 +0.04(+1.14%)
Oct 02, 2003 3.393 3.426 3.392 3.423 11,677,350 +0.03(+0.84%)
Oct 01, 2003 3.336 3.394 3.330 3.394 14,742,278 +0.06(+1.73%)
Sep 30, 2003 3.346 3.348 3.305 3.337 16,477,522 -0.01(-0.26%)
Sep 29, 2003 3.338 3.360 3.329 3.346 19,443,112 +0.01(+0.21%)
Sep 26, 2003 3.314 3.341 3.280 3.338 18,331,244 +0.02(+0.75%)
Sep 25, 2003 3.333 3.333 3.309 3.314 9,039,853 -0.02(-0.74%)
Sep 24, 2003 3.347 3.361 3.343 3.338 14,169,028 -0.01(-0.44%)
Sep 23, 2003 3.338 3.369 3.338 3.353 12,689,879 -0.01(-0.26%)
Sep 22, 2003 3.327 3.377 3.327 3.362 23,980,810 -0.01(-0.36%)
Sep 19, 2003 3.319 3.415 3.309 3.374 67,726,440 +0.23(+7.42%)
Sep 18, 2003 3.134 3.147 3.122 3.141 12,421,937 +0.01(+0.23%)
Sep 17, 2003 3.116 3.135 3.107 3.134 9,968,536 +0.03(+0.99%)
Sep 16, 2003 3.092 3.115 3.084 3.103 10,987,445 +0.01(+0.37%)
Sep 15, 2003 3.059 3.118 3.059 3.092 6,349,496 +0.04(+1.20%)
Sep 12, 2003 3.061 3.064 3.021 3.055 6,433,342 -0.01(-0.20%)
Sep 11, 2003 3.045 3.088 3.045 3.061 8,587,815 +0.02(+0.72%)
Sep 10, 2003 3.088 3.090 3.039 3.039 8,684,420 -0.05(-1.58%)
Sep 09, 2003 3.092 3.101 3.076 3.088 9,153,774 -0.03(-1.00%)
Sep 08, 2003 3.089 3.153 3.085 3.119 9,158,331 +0.03(+0.99%)
Sep 05, 2003 3.111 3.126 3.079 3.088 9,033,473 -0.03(-0.90%)
Sep 04, 2003 3.144 3.156 3.104 3.116 8,095,676 -0.02(-0.77%)
Sep 03, 2003 3.154 3.155 3.122 3.140 9,047,144 -0.01(-0.42%)
Sep 02, 2003 3.130 3.155 3.100 3.154 7,061,274 +0.03(+0.88%)
Aug 29, 2003 3.084 3.131 3.083 3.126 12,114,806 +0.05(+1.53%)
Aug 28, 2003 3.064 3.086 3.051 3.079 6,647,513 +0.02(+0.81%)
Aug 27, 2003 3.027 3.068 3.015 3.054 4,614,253 +0.01(+0.45%)
Aug 26, 2003 3.031 3.048 3.011 3.040 6,626,552 +0.01(+0.31%)
Aug 25, 2003 3.014 3.036 2.990 3.031 6,959,201 +0.03(+1.01%)
Aug 22, 2003 3.050 3.050 3.000 3.001 8,325,341 -0.03(-0.89%)
Aug 21, 2003 2.987 3.056 2.977 3.028 16,841,158 +0.05(+1.58%)
Aug 20, 2003 2.966 2.995 2.966 2.981 6,571,870 -0.02(-0.59%)
Aug 19, 2003 3.031 3.031 2.971 2.998 10,344,931 -0.02(-0.78%)
Aug 18, 2003 3.031 3.051 3.012 3.022 9,344,250 -0.01(-0.31%)
Aug 15, 2003 3.006 3.033 2.985 3.031 4,605,139 +0.02(+0.82%)
Aug 14, 2003 2.983 3.017 2.971 3.006 9,600,344 +0.02(+0.77%)
Aug 13, 2003 2.961 3.001 2.958 2.983 14,167,206 +0.04(+1.21%)
Aug 12, 2003 2.908 2.956 2.908 2.948 9,801,756 +0.05(+1.80%)
Aug 11, 2003 2.894 2.899 2.869 2.896 10,712,212 -0.00(-0.06%)
Aug 08, 2003 2.777 2.903 2.777 2.897 19,473,186 +0.12(+4.37%)
Aug 07, 2003 2.747 2.785 2.745 2.776 10,279,313 +0.05(+1.81%)
Aug 06, 2003 2.733 2.772 2.721 2.727 12,812,914 -0.00(-0.18%)
Aug 05, 2003 2.782 2.782 2.732 2.732 9,060,814 -0.05(-1.64%)
Aug 04, 2003 2.771 2.810 2.743 2.777 11,089,518 -0.00(-0.16%)
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.