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 (%)
Jul 29, 2005 4.623 4.651 4.590 4.595 7,790,508 -0.04(-0.83%)
Jul 28, 2005 4.619 4.637 4.593 4.633 14,247,793 +0.03(+0.60%)
Jul 27, 2005 4.633 4.636 4.574 4.606 29,834,280 -0.02(-0.47%)
Jul 26, 2005 4.671 4.674 4.589 4.628 14,680,041 -0.05(-0.97%)
Jul 25, 2005 4.726 4.737 4.636 4.673 16,934,300 -0.08(-1.62%)
Jul 22, 2005 4.734 4.775 4.710 4.750 15,125,057 -0.01(-0.16%)
Jul 21, 2005 4.836 4.837 4.715 4.758 19,704,704 -0.09(-1.89%)
Jul 20, 2005 4.798 4.852 4.766 4.849 13,325,845 +0.03(+0.64%)
Jul 19, 2005 4.826 4.838 4.798 4.818 9,044,394 -0.00(-0.03%)
Jul 18, 2005 4.825 4.847 4.807 4.820 12,441,285 -0.03(-0.67%)
Jul 15, 2005 4.803 4.852 4.798 4.852 12,195,979 +0.05(+1.04%)
Jul 14, 2005 4.784 4.820 4.771 4.803 15,879,212 +0.03(+0.59%)
Jul 13, 2005 4.787 4.797 4.759 4.775 10,063,917 +0.00(+0.06%)
Jul 12, 2005 4.757 4.776 4.726 4.772 9,379,979 -0.00(-0.07%)
Jul 11, 2005 4.767 4.781 4.743 4.775 11,462,798 +0.05(+0.99%)
Jul 08, 2005 4.677 4.729 4.651 4.729 9,066,280 +0.05(+1.10%)
Jul 07, 2005 4.679 4.693 4.645 4.677 11,290,446 -0.02(-0.33%)
Jul 06, 2005 4.767 4.769 4.678 4.692 11,377,078 -0.06(-1.30%)
Jul 05, 2005 4.715 4.800 4.713 4.754 15,016,539 +0.04(+0.81%)
Jul 01, 2005 4.725 4.748 4.677 4.716 12,928,249 -0.03(-0.68%)
Jun 30, 2005 4.779 4.784 4.737 4.748 19,877,968 -0.04(-0.82%)
Jun 29, 2005 4.833 4.833 4.776 4.788 13,746,238 -0.04(-0.77%)
Jun 28, 2005 4.707 4.839 4.705 4.825 26,019,730 +0.12(+2.60%)
Jun 27, 2005 4.881 4.881 4.639 4.703 68,052,728 -0.20(-4.01%)
Jun 24, 2005 4.932 4.943 4.884 4.899 24,060,020 -0.04(-0.83%)
Jun 23, 2005 4.918 4.986 4.910 4.940 18,751,752 +0.04(+0.79%)
Jun 22, 2005 4.915 4.929 4.869 4.901 15,298,321 +0.03(+0.61%)
Jun 21, 2005 4.846 4.885 4.841 4.872 9,067,192 +0.03(+0.53%)
Jun 20, 2005 4.846 4.860 4.833 4.846 11,424,497 +0.00(+0.00%)
Jun 17, 2005 4.841 4.872 4.830 4.846 22,293,638 +0.01(+0.26%)
Jun 16, 2005 4.806 4.878 4.804 4.833 18,118,880 +0.03(+0.58%)
Jun 15, 2005 4.795 4.821 4.762 4.805 16,131,814 +0.06(+1.26%)
Jun 14, 2005 4.770 4.787 4.715 4.745 8,729,782 -0.03(-0.68%)
Jun 13, 2005 4.755 4.807 4.753 4.778 22,460,518 +0.06(+1.37%)
Jun 10, 2005 4.696 4.724 4.687 4.713 10,564,560 +0.02(+0.36%)
Jun 09, 2005 4.642 4.709 4.610 4.696 11,510,218 +0.04(+0.86%)
Jun 08, 2005 4.650 4.665 4.634 4.656 12,361,036 +0.01(+0.14%)
Jun 07, 2005 4.632 4.682 4.624 4.650 9,564,187 +0.03(+0.56%)
Jun 06, 2005 4.592 4.631 4.574 4.624 5,845,388 +0.03(+0.69%)
Jun 03, 2005 4.596 4.619 4.578 4.592 6,543,005 -0.00(-0.08%)
Jun 02, 2005 4.543 4.619 4.536 4.596 9,951,751 +0.04(+0.82%)
Jun 01, 2005 4.512 4.605 4.501 4.559 10,797,098 +0.05(+1.14%)
May 31, 2005 4.508 4.525 4.474 4.507 7,209,616 -0.01(-0.28%)
May 27, 2005 4.502 4.534 4.486 4.520 5,882,777 +0.03(+0.60%)
May 26, 2005 4.477 4.510 4.477 4.493 7,148,518 +0.02(+0.40%)
May 25, 2005 4.515 4.527 4.461 4.475 8,562,902 -0.06(-1.34%)
May 24, 2005 4.522 4.536 4.512 4.535 15,011,979 +0.01(+0.29%)
May 23, 2005 4.522 4.573 4.490 4.522 15,778,902 +0.02(+0.48%)
May 20, 2005 4.529 4.553 4.482 4.501 12,766,839 -0.06(-1.32%)
May 19, 2005 4.505 4.590 4.447 4.561 22,907,358 +0.07(+1.55%)
May 18, 2005 4.364 4.556 4.344 4.492 36,254,176 +0.17(+4.00%)
May 17, 2005 4.223 4.330 4.205 4.319 24,980,146 +0.10(+2.29%)
May 16, 2005 4.200 4.255 4.200 4.222 16,283,192 +0.03(+0.73%)
May 13, 2005 4.189 4.244 4.156 4.192 10,599,212 -0.02(-0.51%)
May 12, 2005 4.285 4.304 4.203 4.213 11,201,078 -0.05(-1.28%)
May 11, 2005 4.255 4.291 4.235 4.268 9,553,244 +0.01(+0.31%)
May 10, 2005 4.309 4.309 4.237 4.255 8,576,580 -0.06(-1.44%)
May 09, 2005 4.270 4.317 4.258 4.317 7,838,839 +0.05(+1.22%)
May 06, 2005 4.276 4.320 4.262 4.265 9,069,927 +0.00(+0.05%)
May 05, 2005 4.258 4.315 4.239 4.262 9,293,347 +0.00(+0.12%)
May 04, 2005 4.271 4.299 4.251 4.258 9,554,155 -0.01(-0.13%)
May 03, 2005 4.230 4.285 4.221 4.263 10,701,347 +0.03(+0.82%)
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.