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 30, 2004 3.991 3.991 3.944 3.989 8,203,217 -0.01(-0.26%)
Jul 29, 2004 3.928 4.019 3.906 3.999 15,446,765 +0.12(+2.97%)
Jul 28, 2004 3.868 3.890 3.807 3.884 14,912,704 +0.00(+0.07%)
Jul 27, 2004 3.825 3.896 3.820 3.882 12,185,893 +0.04(+1.13%)
Jul 26, 2004 3.865 3.874 3.802 3.838 14,936,400 -0.02(-0.44%)
Jul 23, 2004 3.898 3.912 3.837 3.855 13,558,412 -0.06(-1.64%)
Jul 22, 2004 3.887 3.933 3.854 3.919 17,861,888 -0.01(-0.32%)
Jul 21, 2004 3.975 3.995 3.931 3.932 9,840,033 -0.05(-1.28%)
Jul 20, 2004 3.963 3.991 3.947 3.983 11,304,601 +0.01(+0.15%)
Jul 19, 2004 4.013 4.025 3.956 3.977 10,940,965 -0.06(-1.37%)
Jul 16, 2004 4.038 4.041 4.012 4.032 11,953,494 +0.02(+0.40%)
Jul 15, 2004 3.986 4.029 3.976 4.016 8,650,699 +0.03(+0.63%)
Jul 14, 2004 4.034 4.054 3.981 3.991 9,706,974 -0.06(-1.56%)
Jul 13, 2004 4.054 4.060 4.041 4.054 6,364,078 -0.01(-0.28%)
Jul 12, 2004 4.074 4.081 4.034 4.066 6,878,089 -0.02(-0.51%)
Jul 09, 2004 4.071 4.102 4.063 4.087 7,521,515 +0.03(+0.85%)
Jul 08, 2004 4.110 4.110 4.036 4.052 10,539,964 -0.07(-1.73%)
Jul 07, 2004 4.115 4.140 4.105 4.123 7,474,124 +0.01(+0.25%)
Jul 06, 2004 4.118 4.163 4.112 4.113 12,385,482 -0.02(-0.45%)
Jul 02, 2004 4.139 4.176 4.121 4.132 7,228,966 +0.00(+0.03%)
Jul 01, 2004 4.158 4.168 4.107 4.131 8,984,259 -0.03(-0.61%)
Jun 30, 2004 4.139 4.157 4.126 4.156 8,818,391 +0.02(+0.49%)
Jun 29, 2004 4.165 4.183 4.117 4.136 9,191,140 -0.03(-0.69%)
Jun 28, 2004 4.142 4.243 4.137 4.164 16,923,180 +0.03(+0.78%)
Jun 25, 2004 4.128 4.159 4.032 4.132 40,067,356 +0.16(+4.02%)
Jun 24, 2004 3.961 3.997 3.955 3.972 11,666,414 +0.01(+0.15%)
Jun 23, 2004 3.939 3.983 3.934 3.966 10,385,031 +0.03(+0.82%)
Jun 22, 2004 3.897 3.935 3.872 3.934 8,319,872 +0.03(+0.72%)
Jun 21, 2004 3.934 3.964 3.896 3.906 9,625,862 -0.02(-0.60%)
Jun 18, 2004 3.925 3.964 3.924 3.929 7,051,249 -0.01(-0.25%)
Jun 17, 2004 3.937 3.973 3.917 3.939 8,527,664 -0.01(-0.17%)
Jun 16, 2004 3.945 3.952 3.915 3.946 4,735,465 +0.01(+0.33%)
Jun 15, 2004 3.922 4.007 3.919 3.933 10,521,736 +0.02(+0.63%)
Jun 14, 2004 3.895 3.908 3.882 3.908 5,688,755 -0.00(-0.03%)
Jun 10, 2004 3.871 3.936 3.866 3.909 10,518,091 +0.04(+1.06%)
Jun 09, 2004 3.867 3.871 3.846 3.868 8,397,339 +0.00(+0.03%)
Jun 08, 2004 3.855 3.894 3.840 3.867 11,063,088 +0.01(+0.24%)
Jun 07, 2004 3.810 3.868 3.809 3.857 10,912,713 +0.06(+1.49%)
Jun 04, 2004 3.862 3.867 3.801 3.801 10,847,094 -0.05(-1.31%)
Jun 03, 2004 3.876 3.876 3.834 3.851 8,596,928 -0.02(-0.62%)
Jun 02, 2004 3.898 3.906 3.854 3.876 9,377,059 -0.02(-0.55%)
Jun 01, 2004 3.905 3.919 3.865 3.897 7,342,887 -0.01(-0.17%)
May 28, 2004 3.906 3.919 3.871 3.903 7,297,318 +0.01(+0.30%)
May 27, 2004 3.912 3.945 3.884 3.892 7,776,697 +0.00(+0.07%)
May 26, 2004 3.863 3.937 3.843 3.889 10,724,971 +0.01(+0.34%)
May 25, 2004 3.791 3.877 3.770 3.876 15,890,601 +0.09(+2.47%)
May 24, 2004 3.714 3.811 3.711 3.783 17,063,532 +0.08(+2.18%)
May 21, 2004 3.675 3.703 3.665 3.702 15,292,744 +0.06(+1.58%)
May 20, 2004 3.651 3.661 3.612 3.645 8,525,842 -0.01(-0.17%)
May 19, 2004 3.674 3.707 3.647 3.651 10,513,534 +0.00(+0.06%)
May 18, 2004 3.632 3.668 3.629 3.648 15,254,467 +0.02(+0.68%)
May 17, 2004 3.692 3.692 3.611 3.624 12,445,633 -0.09(-2.42%)
May 14, 2004 3.743 3.758 3.690 3.714 8,832,972 -0.03(-0.68%)
May 13, 2004 3.735 3.772 3.733 3.739 17,421,698 +0.01(+0.22%)
May 12, 2004 3.742 3.754 3.660 3.731 15,506,004 +0.03(+0.68%)
May 11, 2004 3.687 3.717 3.684 3.705 16,388,208 +0.06(+1.72%)
May 10, 2004 3.624 3.664 3.615 3.643 19,760,268 -0.01(-0.26%)
May 07, 2004 3.730 3.761 3.652 3.652 21,426,246 -0.10(-2.60%)
May 06, 2004 3.851 3.851 3.729 3.750 24,246,928 -0.13(-3.39%)
May 05, 2004 3.862 3.882 3.818 3.882 15,533,345 +0.02(+0.43%)
May 04, 2004 3.879 3.894 3.854 3.865 14,228,267 -0.03(-0.89%)
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.