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 (%)
May 31, 2006 4.386 4.420 4.386 4.403 12,187,772 +0.02(+0.39%)
May 30, 2006 4.433 4.435 4.386 4.386 8,794,529 -0.06(-1.25%)
May 26, 2006 4.382 4.470 4.379 4.442 14,345,368 +0.07(+1.71%)
May 25, 2006 4.367 4.374 4.330 4.367 6,900,476 +0.02(+0.49%)
May 24, 2006 4.332 4.363 4.299 4.346 15,260,933 +0.01(+0.34%)
May 23, 2006 4.315 4.469 4.315 4.331 30,455,296 +0.06(+1.30%)
May 22, 2006 4.304 4.334 4.243 4.276 26,337,078 -0.04(-0.91%)
May 19, 2006 4.364 4.367 4.265 4.315 35,497,284 -0.06(-1.32%)
May 18, 2006 4.359 4.439 4.359 4.373 13,515,523 -0.03(-0.68%)
May 17, 2006 4.390 4.436 4.375 4.403 17,333,720 -0.02(-0.46%)
May 16, 2006 4.486 4.501 4.414 4.423 14,681,865 -0.05(-1.19%)
May 15, 2006 4.441 4.479 4.441 4.476 11,185,575 +0.01(+0.17%)
May 12, 2006 4.441 4.491 4.437 4.469 11,757,347 +0.01(+0.23%)
May 11, 2006 4.547 4.556 4.449 4.458 9,894,301 -0.06(-1.24%)
May 10, 2006 4.518 4.546 4.507 4.514 8,339,482 +0.01(+0.16%)
May 09, 2006 4.515 4.543 4.504 4.507 7,894,466 -0.00(-0.06%)
May 08, 2006 4.474 4.520 4.470 4.510 8,929,492 +0.04(+0.86%)
May 05, 2006 4.451 4.473 4.437 4.471 7,792,331 +0.03(+0.73%)
May 04, 2006 4.460 4.491 4.438 4.439 9,979,109 -0.01(-0.21%)
May 03, 2006 4.473 4.485 4.417 4.448 13,664,166 -0.02(-0.54%)
May 02, 2006 4.502 4.513 4.472 4.472 8,746,197 -0.01(-0.16%)
May 01, 2006 4.498 4.519 4.470 4.480 10,889,202 -0.01(-0.17%)
Apr 28, 2006 4.504 4.517 4.456 4.487 7,549,761 +0.00(+0.00%)
Apr 27, 2006 4.406 4.493 4.406 4.487 11,792,912 +0.03(+0.71%)
Apr 26, 2006 4.511 4.522 4.439 4.455 14,225,907 -0.04(-0.93%)
Apr 25, 2006 4.529 4.542 4.480 4.497 11,193,782 -0.04(-0.82%)
Apr 24, 2006 4.552 4.553 4.523 4.534 13,033,119 -0.02(-0.39%)
Apr 21, 2006 4.556 4.559 4.525 4.552 10,517,140 +0.01(+0.23%)
Apr 20, 2006 4.499 4.551 4.498 4.542 8,486,301 +0.04(+0.86%)
Apr 19, 2006 4.485 4.519 4.471 4.503 11,261,264 +0.02(+0.45%)
Apr 18, 2006 4.482 4.504 4.468 4.482 19,589,804 -0.00(-0.07%)
Apr 17, 2006 4.564 4.565 4.455 4.486 19,007,088 -0.08(-1.79%)
Apr 13, 2006 4.526 4.589 4.527 4.567 15,408,663 +0.04(+0.91%)
Apr 12, 2006 4.523 4.539 4.498 4.526 13,602,155 +0.00(+0.07%)
Apr 11, 2006 4.581 4.602 4.513 4.523 11,435,440 -0.03(-0.72%)
Apr 10, 2006 4.596 4.611 4.534 4.556 12,223,337 -0.03(-0.65%)
Apr 07, 2006 4.669 4.680 4.580 4.585 11,888,663 -0.07(-1.45%)
Apr 06, 2006 4.644 4.667 4.600 4.653 12,900,891 +0.02(+0.34%)
Apr 05, 2006 4.655 4.669 4.618 4.637 8,883,896 -0.03(-0.55%)
Apr 04, 2006 4.641 4.670 4.606 4.663 8,793,617 +0.01(+0.15%)
Apr 03, 2006 4.666 4.708 4.641 4.656 13,119,751 -0.01(-0.22%)
Mar 31, 2006 4.661 4.671 4.641 4.666 9,731,067 +0.01(+0.12%)
Mar 30, 2006 4.710 4.712 4.642 4.661 13,532,850 -0.03(-0.63%)
Mar 29, 2006 4.666 4.691 4.661 4.690 7,630,922 +0.02(+0.40%)
Mar 28, 2006 4.677 4.707 4.648 4.671 9,648,083 -0.01(-0.29%)
Mar 27, 2006 4.707 4.707 4.663 4.685 9,340,767 -0.03(-0.59%)
Mar 24, 2006 4.721 4.756 4.688 4.713 14,138,363 -0.00(-0.06%)
Mar 23, 2006 4.756 4.776 4.715 4.716 26,880,580 -0.04(-0.93%)
Mar 22, 2006 4.655 4.780 4.633 4.760 44,171,440 +0.10(+2.20%)
Mar 21, 2006 4.689 4.689 4.644 4.658 21,929,782 -0.03(-0.65%)
Mar 20, 2006 4.661 4.727 4.655 4.688 17,334,632 +0.00(+0.11%)
Mar 17, 2006 4.703 4.711 4.677 4.684 12,790,549 -0.03(-0.70%)
Mar 16, 2006 4.661 4.741 4.661 4.716 14,065,409 +0.05(+1.18%)
Mar 15, 2006 4.661 4.676 4.628 4.662 13,368,705 +0.02(+0.47%)
Mar 14, 2006 4.628 4.641 4.616 4.640 9,529,534 +0.01(+0.20%)
Mar 13, 2006 4.660 4.662 4.620 4.630 10,324,725 -0.03(-0.64%)
Mar 10, 2006 4.680 4.702 4.649 4.660 10,344,788 -0.02(-0.42%)
Mar 09, 2006 4.650 4.687 4.646 4.680 13,423,420 +0.02(+0.41%)
Mar 08, 2006 4.647 4.665 4.633 4.661 22,685,762 +0.01(+0.12%)
Mar 07, 2006 4.697 4.697 4.607 4.655 27,813,472 -0.12(-2.54%)
Mar 06, 2006 4.743 4.827 4.729 4.776 14,265,119 +0.04(+0.94%)
Mar 03, 2006 4.707 4.755 4.704 4.732 9,560,539 +0.01(+0.29%)
Mar 02, 2006 4.702 4.737 4.680 4.718 15,817,202 -0.01(-0.30%)
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.