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

Nike Inc (NY: NKE )

80.90 +0.26 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 4.626 4.653 4.593 4.597 7,785,811 -0.04(-0.83%)
Jul 28, 2005 4.622 4.640 4.596 4.636 14,239,204 +0.03(+0.60%)
Jul 27, 2005 4.636 4.639 4.577 4.608 29,816,294 -0.02(-0.47%)
Jul 26, 2005 4.674 4.676 4.592 4.630 14,671,192 -0.05(-0.97%)
Jul 25, 2005 4.729 4.740 4.639 4.676 16,924,092 -0.08(-1.62%)
Jul 22, 2005 4.737 4.777 4.713 4.753 15,115,939 -0.01(-0.16%)
Jul 21, 2005 4.839 4.839 4.718 4.760 19,692,826 -0.09(-1.89%)
Jul 20, 2005 4.800 4.855 4.769 4.852 13,317,811 +0.03(+0.64%)
Jul 19, 2005 4.829 4.841 4.800 4.821 9,038,942 -0.00(-0.03%)
Jul 18, 2005 4.828 4.850 4.810 4.823 12,433,785 -0.03(-0.67%)
Jul 15, 2005 4.806 4.855 4.801 4.855 12,188,627 +0.05(+1.04%)
Jul 14, 2005 4.787 4.823 4.774 4.805 15,869,640 +0.03(+0.59%)
Jul 13, 2005 4.790 4.800 4.762 4.777 10,057,850 +0.00(+0.06%)
Jul 12, 2005 4.760 4.779 4.729 4.775 9,374,325 -0.00(-0.07%)
Jul 11, 2005 4.770 4.783 4.746 4.778 11,455,888 +0.05(+0.99%)
Jul 08, 2005 4.680 4.731 4.654 4.731 9,060,814 +0.05(+1.10%)
Jul 07, 2005 4.681 4.696 4.648 4.680 11,283,639 -0.02(-0.33%)
Jul 06, 2005 4.770 4.772 4.681 4.695 11,370,219 -0.06(-1.30%)
Jul 05, 2005 4.718 4.803 4.716 4.757 15,007,486 +0.04(+0.81%)
Jul 01, 2005 4.728 4.751 4.680 4.719 12,920,455 -0.03(-0.68%)
Jun 30, 2005 4.782 4.787 4.740 4.751 19,865,986 -0.04(-0.82%)
Jun 29, 2005 4.836 4.836 4.779 4.791 13,737,952 -0.04(-0.77%)
Jun 28, 2005 4.710 4.842 4.708 4.828 26,004,046 +0.12(+2.60%)
Jun 27, 2005 4.884 4.884 4.642 4.706 68,011,704 -0.20(-4.01%)
Jun 24, 2005 4.935 4.946 4.887 4.902 24,045,516 -0.04(-0.83%)
Jun 23, 2005 4.921 4.989 4.913 4.943 18,740,448 +0.04(+0.79%)
Jun 22, 2005 4.918 4.932 4.872 4.904 15,289,099 +0.03(+0.61%)
Jun 21, 2005 4.849 4.888 4.844 4.875 9,061,726 +0.03(+0.53%)
Jun 20, 2005 4.849 4.863 4.836 4.849 11,417,610 +0.00(+0.00%)
Jun 17, 2005 4.844 4.875 4.833 4.849 22,280,198 +0.01(+0.26%)
Jun 16, 2005 4.809 4.881 4.807 4.836 18,107,958 +0.03(+0.58%)
Jun 15, 2005 4.798 4.824 4.765 4.808 16,122,089 +0.06(+1.26%)
Jun 14, 2005 4.773 4.790 4.718 4.748 8,724,520 -0.03(-0.68%)
Jun 13, 2005 4.758 4.810 4.755 4.781 22,446,978 +0.06(+1.37%)
Jun 10, 2005 4.698 4.726 4.690 4.716 10,558,191 +0.02(+0.36%)
Jun 09, 2005 4.645 4.712 4.612 4.699 11,503,279 +0.04(+0.86%)
Jun 08, 2005 4.653 4.668 4.636 4.659 12,353,585 +0.01(+0.14%)
Jun 07, 2005 4.635 4.685 4.627 4.652 9,558,421 +0.03(+0.56%)
Jun 06, 2005 4.595 4.634 4.577 4.627 5,841,865 +0.03(+0.69%)
Jun 03, 2005 4.599 4.622 4.581 4.595 6,539,061 -0.00(-0.08%)
Jun 02, 2005 4.546 4.622 4.539 4.599 9,945,752 +0.04(+0.82%)
Jun 01, 2005 4.515 4.608 4.504 4.561 10,790,590 +0.05(+1.14%)
May 31, 2005 4.510 4.527 4.477 4.510 7,205,270 -0.01(-0.28%)
May 27, 2005 4.504 4.537 4.489 4.522 5,879,231 +0.03(+0.60%)
May 26, 2005 4.480 4.512 4.480 4.495 7,144,209 +0.02(+0.40%)
May 25, 2005 4.518 4.530 4.464 4.477 8,557,740 -0.06(-1.34%)
May 24, 2005 4.525 4.539 4.515 4.538 15,002,930 +0.01(+0.29%)
May 23, 2005 4.525 4.576 4.493 4.525 15,769,390 +0.02(+0.48%)
May 20, 2005 4.532 4.555 4.485 4.504 12,759,143 -0.06(-1.32%)
May 19, 2005 4.508 4.593 4.450 4.564 22,893,548 +0.07(+1.55%)
May 18, 2005 4.367 4.559 4.346 4.494 36,232,320 +0.17(+4.00%)
May 17, 2005 4.226 4.333 4.208 4.322 24,965,086 +0.10(+2.29%)
May 16, 2005 4.202 4.257 4.202 4.225 16,273,376 +0.03(+0.73%)
May 13, 2005 4.191 4.246 4.159 4.194 10,592,823 -0.02(-0.51%)
May 12, 2005 4.288 4.307 4.205 4.216 11,194,325 -0.05(-1.28%)
May 11, 2005 4.257 4.294 4.238 4.271 9,547,485 +0.01(+0.31%)
May 10, 2005 4.312 4.312 4.239 4.257 8,571,410 -0.06(-1.44%)
May 09, 2005 4.272 4.319 4.261 4.319 7,834,114 +0.05(+1.22%)
May 06, 2005 4.279 4.323 4.264 4.267 9,064,460 +0.00(+0.05%)
May 05, 2005 4.261 4.318 4.242 4.265 9,287,745 +0.00(+0.12%)
May 04, 2005 4.274 4.301 4.254 4.260 9,548,396 -0.01(-0.13%)
May 03, 2005 4.233 4.288 4.223 4.266 10,694,896 +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.