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

Nike Inc (NY: NKE )

95.89 +0.15 (+0.16%)
Streaming Delayed Price Updated: 11:36 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 (%)
Jan 30, 2004 3.589 3.665 3.563 3.658 11,050,553 +0.06(+1.65%)
Jan 29, 2004 3.617 3.629 3.579 3.599 9,436,812 -0.01(-0.15%)
Jan 28, 2004 3.666 3.671 3.594 3.604 9,146,434 -0.05(-1.41%)
Jan 27, 2004 3.671 3.676 3.649 3.656 6,386,414 -0.02(-0.41%)
Jan 26, 2004 3.654 3.676 3.636 3.671 8,703,727 +0.02(+0.46%)
Jan 23, 2004 3.663 3.686 3.639 3.654 6,654,895 -0.00(-0.13%)
Jan 22, 2004 3.706 3.709 3.653 3.659 6,694,881 -0.04(-1.14%)
Jan 21, 2004 3.656 3.709 3.634 3.701 12,630,019 +0.03(+0.87%)
Jan 20, 2004 3.653 3.676 3.638 3.669 10,425,050 +0.03(+0.72%)
Jan 16, 2004 3.639 3.673 3.623 3.643 7,696,448 +0.02(+0.45%)
Jan 15, 2004 3.633 3.644 3.584 3.626 12,637,636 -0.01(-0.19%)
Jan 14, 2004 3.624 3.650 3.620 3.633 9,140,722 +0.00(+0.12%)
Jan 13, 2004 3.617 3.650 3.613 3.629 12,126,380 +0.01(+0.36%)
Jan 12, 2004 3.582 3.626 3.576 3.616 13,084,152 +0.05(+1.44%)
Jan 09, 2004 3.591 3.604 3.558 3.564 7,820,215 -0.03(-0.77%)
Jan 08, 2004 3.570 3.619 3.559 3.592 18,187,190 +0.04(+1.00%)
Jan 07, 2004 3.545 3.565 3.482 3.557 15,807,993 +0.01(+0.34%)
Jan 06, 2004 3.542 3.557 3.537 3.544 17,225,610 -0.00(-0.09%)
Jan 05, 2004 3.542 3.576 3.533 3.548 14,159,027 -0.00(-0.09%)
Jan 02, 2004 3.608 3.621 3.541 3.551 10,373,639 -0.04(-1.24%)
Dec 31, 2003 3.571 3.600 3.571 3.595 10,437,427 +0.02(+0.59%)
Dec 30, 2003 3.563 3.580 3.550 3.574 8,866,529 +0.01(+0.32%)
Dec 29, 2003 3.576 3.576 3.544 3.563 10,783,976 -0.00(-0.01%)
Dec 26, 2003 3.548 3.581 3.540 3.563 4,818,372 +0.02(+0.47%)
Dec 24, 2003 3.563 3.563 3.510 3.547 6,501,613 -0.01(-0.18%)
Dec 23, 2003 3.530 3.556 3.528 3.553 10,297,474 +0.02(+0.52%)
Dec 22, 2003 3.528 3.547 3.510 3.534 17,386,508 +0.02(+0.55%)
Dec 19, 2003 3.492 3.524 3.458 3.515 41,790,644 +0.01(+0.19%)
Dec 18, 2003 3.467 3.529 3.467 3.508 26,913,766 +0.04(+1.20%)
Dec 17, 2003 3.413 3.469 3.387 3.467 17,437,920 +0.05(+1.38%)
Dec 16, 2003 3.416 3.424 3.320 3.419 13,758,210 +0.05(+1.39%)
Dec 15, 2003 3.448 3.449 3.373 3.373 13,363,105 -0.01(-0.31%)
Dec 12, 2003 3.401 3.417 3.372 3.383 9,874,760 -0.01(-0.42%)
Dec 11, 2003 3.348 3.413 3.342 3.397 12,382,484 +0.03(+0.98%)
Dec 10, 2003 3.416 3.416 3.358 3.364 13,551,613 -0.04(-1.28%)
Dec 09, 2003 3.464 3.464 3.393 3.408 11,348,547 -0.04(-1.05%)
Dec 08, 2003 3.442 3.453 3.428 3.444 8,556,157 +0.00(+0.06%)
Dec 05, 2003 3.429 3.457 3.421 3.442 9,822,396 +0.01(+0.43%)
Dec 04, 2003 3.479 3.481 3.408 3.427 21,443,232 -0.04(-1.12%)
Dec 03, 2003 3.533 3.533 3.462 3.466 19,801,882 -0.06(-1.79%)
Dec 02, 2003 3.561 3.561 3.526 3.529 9,557,724 -0.03(-0.96%)
Dec 01, 2003 3.543 3.558 3.530 3.563 12,078,777 +0.03(+0.89%)
Nov 28, 2003 3.540 3.544 3.525 3.532 3,248,426 -0.01(-0.15%)
Nov 26, 2003 3.528 3.537 3.509 3.537 13,647,771 +0.01(+0.27%)
Nov 25, 2003 3.427 3.539 3.427 3.528 50,268,732 +0.13(+3.87%)
Nov 24, 2003 3.351 3.402 3.351 3.396 24,766,872 +0.07(+2.15%)
Nov 21, 2003 3.282 3.347 3.282 3.325 12,577,656 +0.04(+1.13%)
Nov 20, 2003 3.219 3.335 3.211 3.288 26,255,892 +0.07(+2.30%)
Nov 19, 2003 3.243 3.243 3.187 3.214 12,749,979 -0.03(-1.04%)
Nov 18, 2003 3.257 3.294 3.244 3.247 15,129,175 +0.00(+0.05%)
Nov 17, 2003 3.241 3.259 3.230 3.246 13,484,969 +0.00(+0.00%)
Nov 14, 2003 3.248 3.274 3.228 3.246 10,786,832 -0.00(-0.06%)
Nov 13, 2003 3.254 3.268 3.217 3.248 10,517,400 -0.01(-0.19%)
Nov 12, 2003 3.255 3.278 3.250 3.254 11,451,370 +0.00(+0.06%)
Nov 11, 2003 3.246 3.271 3.232 3.252 8,185,806 -0.01(-0.21%)
Nov 10, 2003 3.298 3.300 3.249 3.259 16,918,094 -0.05(-1.51%)
Nov 07, 2003 3.295 3.315 3.284 3.309 11,762,693 +0.02(+0.51%)
Nov 06, 2003 3.325 3.325 3.277 3.292 12,349,162 -0.03(-0.92%)
Nov 05, 2003 3.336 3.344 3.330 3.322 8,591,384 -0.02(-0.46%)
Nov 04, 2003 3.336 3.346 3.330 3.337 8,070,007 -0.02(-0.66%)
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.