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

Nike Inc (NY: NKE )

80.98 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 30, 2004 3.989 3.989 3.942 3.987 8,208,166 -0.01(-0.26%)
Jul 29, 2004 3.926 4.016 3.904 3.997 15,456,083 +0.12(+2.97%)
Jul 28, 2004 3.865 3.887 3.805 3.882 14,921,700 +0.00(+0.07%)
Jul 27, 2004 3.823 3.893 3.817 3.879 12,193,244 +0.04(+1.13%)
Jul 26, 2004 3.863 3.872 3.800 3.836 14,945,409 -0.02(-0.44%)
Jul 23, 2004 3.896 3.909 3.835 3.853 13,566,591 -0.06(-1.64%)
Jul 22, 2004 3.885 3.931 3.852 3.917 17,872,664 -0.01(-0.32%)
Jul 21, 2004 3.972 3.992 3.929 3.930 9,845,969 -0.05(-1.28%)
Jul 20, 2004 3.961 3.989 3.944 3.981 11,311,420 +0.01(+0.15%)
Jul 19, 2004 4.011 4.023 3.953 3.975 10,947,565 -0.06(-1.37%)
Jul 16, 2004 4.035 4.038 4.010 4.030 11,960,705 +0.02(+0.40%)
Jul 15, 2004 3.983 4.026 3.974 4.014 8,655,917 +0.03(+0.63%)
Jul 14, 2004 4.032 4.052 3.979 3.989 9,712,829 -0.06(-1.56%)
Jul 13, 2004 4.052 4.057 4.038 4.052 6,367,917 -0.01(-0.28%)
Jul 12, 2004 4.072 4.078 4.031 4.063 6,882,238 -0.02(-0.51%)
Jul 09, 2004 4.068 4.099 4.060 4.084 7,526,052 +0.03(+0.85%)
Jul 08, 2004 4.107 4.107 4.033 4.050 10,546,321 -0.07(-1.73%)
Jul 07, 2004 4.112 4.137 4.103 4.121 7,478,632 +0.01(+0.25%)
Jul 06, 2004 4.116 4.160 4.110 4.111 12,392,953 -0.02(-0.45%)
Jul 02, 2004 4.136 4.174 4.118 4.129 7,233,326 +0.00(+0.03%)
Jul 01, 2004 4.156 4.165 4.105 4.128 8,989,679 -0.03(-0.61%)
Jun 30, 2004 4.137 4.155 4.124 4.153 8,823,710 +0.02(+0.49%)
Jun 29, 2004 4.162 4.181 4.115 4.133 9,196,684 -0.03(-0.69%)
Jun 28, 2004 4.140 4.241 4.134 4.162 16,933,388 +0.03(+0.78%)
Jun 25, 2004 4.126 4.156 4.030 4.129 40,091,524 +0.16(+4.02%)
Jun 24, 2004 3.959 3.994 3.953 3.970 11,673,451 +0.01(+0.15%)
Jun 23, 2004 3.936 3.981 3.931 3.964 10,391,295 +0.03(+0.82%)
Jun 22, 2004 3.895 3.933 3.870 3.931 8,324,891 +0.03(+0.72%)
Jun 21, 2004 3.931 3.961 3.894 3.903 9,631,668 -0.02(-0.60%)
Jun 18, 2004 3.923 3.961 3.921 3.927 7,055,502 -0.01(-0.25%)
Jun 17, 2004 3.935 3.970 3.915 3.937 8,532,808 -0.01(-0.17%)
Jun 16, 2004 3.942 3.950 3.913 3.943 4,738,321 +0.01(+0.33%)
Jun 15, 2004 3.919 4.005 3.917 3.930 10,528,083 +0.02(+0.63%)
Jun 14, 2004 3.893 3.906 3.880 3.906 5,692,186 -0.00(-0.03%)
Jun 10, 2004 3.868 3.934 3.864 3.907 10,524,435 +0.04(+1.06%)
Jun 09, 2004 3.864 3.868 3.844 3.865 8,402,404 +0.00(+0.03%)
Jun 08, 2004 3.852 3.891 3.838 3.864 11,069,762 +0.01(+0.24%)
Jun 07, 2004 3.807 3.865 3.807 3.855 10,919,295 +0.06(+1.49%)
Jun 04, 2004 3.860 3.865 3.799 3.799 10,853,637 -0.05(-1.31%)
Jun 03, 2004 3.873 3.873 3.831 3.849 8,602,114 -0.02(-0.62%)
Jun 02, 2004 3.896 3.903 3.852 3.873 9,382,715 -0.02(-0.55%)
Jun 01, 2004 3.903 3.916 3.863 3.895 7,347,316 -0.01(-0.17%)
May 28, 2004 3.903 3.917 3.868 3.901 7,301,720 +0.01(+0.30%)
May 27, 2004 3.909 3.942 3.882 3.890 7,781,388 +0.00(+0.07%)
May 26, 2004 3.861 3.935 3.841 3.887 10,731,440 +0.01(+0.34%)
May 25, 2004 3.789 3.874 3.768 3.874 15,900,187 +0.09(+2.47%)
May 24, 2004 3.712 3.809 3.709 3.780 17,073,824 +0.08(+2.18%)
May 21, 2004 3.673 3.701 3.663 3.700 15,301,969 +0.06(+1.58%)
May 20, 2004 3.648 3.659 3.609 3.642 8,530,984 -0.01(-0.17%)
May 19, 2004 3.672 3.705 3.645 3.648 10,519,876 +0.00(+0.06%)
May 18, 2004 3.630 3.666 3.626 3.646 15,263,668 +0.02(+0.68%)
May 17, 2004 3.690 3.690 3.608 3.621 12,453,140 -0.09(-2.42%)
May 14, 2004 3.740 3.756 3.687 3.711 8,838,301 -0.03(-0.67%)
May 13, 2004 3.733 3.770 3.731 3.737 17,432,208 +0.01(+0.22%)
May 12, 2004 3.739 3.751 3.658 3.728 15,515,358 +0.03(+0.68%)
May 11, 2004 3.685 3.715 3.682 3.703 16,398,093 +0.06(+1.72%)
May 10, 2004 3.621 3.662 3.613 3.641 19,772,186 -0.01(-0.26%)
May 07, 2004 3.727 3.759 3.650 3.650 21,439,172 -0.10(-2.60%)
May 06, 2004 3.849 3.849 3.727 3.748 24,261,554 -0.13(-3.39%)
May 05, 2004 3.860 3.879 3.816 3.879 15,542,715 +0.02(+0.43%)
May 04, 2004 3.876 3.891 3.852 3.863 14,236,850 -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.