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

Nike Inc (NY: NKE )

86.00 +5.02 (+6.21%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Dec 30, 2005 4.783 4.819 4.752 4.759 5,823,502 -0.03(-0.70%)
Dec 29, 2005 4.809 4.832 4.792 4.792 6,077,927 -0.01(-0.23%)
Dec 28, 2005 4.775 4.839 4.775 4.803 11,363,399 +0.03(+0.59%)
Dec 27, 2005 4.795 4.839 4.767 4.775 15,691,358 +0.00(+0.10%)
Dec 23, 2005 4.754 4.796 4.745 4.770 18,417,078 +0.04(+0.88%)
Dec 22, 2005 4.677 4.748 4.674 4.729 17,820,684 +0.03(+0.57%)
Dec 21, 2005 4.654 4.725 4.592 4.702 79,075,064 -0.15(-3.09%)
Dec 20, 2005 4.770 4.866 4.749 4.851 20,676,808 +0.07(+1.40%)
Dec 19, 2005 4.860 4.902 4.780 4.784 15,433,285 -0.07(-1.40%)
Dec 16, 2005 4.935 4.939 4.849 4.852 17,438,590 -0.07(-1.39%)
Dec 15, 2005 5.009 5.013 4.902 4.921 19,122,902 -0.09(-1.85%)
Dec 14, 2005 4.830 5.019 4.829 5.014 52,126,092 +0.19(+4.00%)
Dec 13, 2005 4.793 4.833 4.762 4.821 16,713,617 +0.03(+0.58%)
Dec 12, 2005 4.787 4.806 4.756 4.793 17,820,684 +0.08(+1.76%)
Dec 09, 2005 4.724 4.728 4.675 4.710 13,762,653 +0.00(+0.00%)
Dec 08, 2005 4.730 4.730 4.698 4.710 14,032,580 -0.04(-0.92%)
Dec 07, 2005 4.786 4.799 4.742 4.754 8,957,762 -0.02(-0.49%)
Dec 06, 2005 4.798 4.812 4.773 4.777 13,035,855 -0.01(-0.23%)
Dec 05, 2005 4.770 4.822 4.762 4.788 10,110,425 -0.01(-0.31%)
Dec 02, 2005 4.704 4.837 4.704 4.803 18,591,254 +0.11(+2.37%)
Dec 01, 2005 4.677 4.725 4.663 4.692 10,760,622 +0.01(+0.32%)
Nov 30, 2005 4.743 4.750 4.675 4.677 10,764,269 -0.03(-0.70%)
Nov 29, 2005 4.740 4.748 4.704 4.710 8,956,850 -0.03(-0.64%)
Nov 28, 2005 4.850 4.850 4.740 4.740 13,071,420 -0.10(-2.00%)
Nov 25, 2005 4.818 4.855 4.782 4.837 4,214,881 +0.03(+0.60%)
Nov 23, 2005 4.771 4.825 4.770 4.807 8,097,824 +0.04(+0.78%)
Nov 22, 2005 4.751 4.783 4.740 4.770 13,710,674 +0.03(+0.65%)
Nov 21, 2005 4.755 4.777 4.706 4.739 25,364,974 -0.07(-1.44%)
Nov 18, 2005 4.811 4.811 4.749 4.809 13,498,197 +0.04(+0.94%)
Nov 17, 2005 4.754 4.778 4.735 4.764 7,592,622 +0.05(+1.06%)
Nov 16, 2005 4.704 4.727 4.674 4.714 6,869,471 +0.02(+0.44%)
Nov 15, 2005 4.743 4.760 4.670 4.693 10,796,187 -0.05(-1.06%)
Nov 14, 2005 4.766 4.784 4.741 4.743 5,222,549 -0.02(-0.47%)
Nov 11, 2005 4.798 4.798 4.757 4.766 5,932,020 -0.02(-0.46%)
Nov 10, 2005 4.743 4.797 4.740 4.788 7,622,715 +0.04(+0.82%)
Nov 09, 2005 4.776 4.781 4.738 4.749 7,948,269 -0.01(-0.24%)
Nov 08, 2005 4.811 4.811 4.745 4.760 12,473,202 -0.06(-1.34%)
Nov 07, 2005 4.814 4.837 4.811 4.825 16,814,840 +0.01(+0.23%)
Nov 04, 2005 4.770 4.824 4.768 4.814 17,744,994 +0.04(+0.80%)
Nov 03, 2005 4.355 4.783 4.713 4.776 19,770,362 +0.08(+1.81%)
Nov 02, 2005 4.606 4.708 4.601 4.691 16,680,788 +0.08(+1.83%)
Nov 01, 2005 4.608 4.619 4.574 4.606 10,121,368 -0.00(-0.05%)
Oct 31, 2005 4.551 4.620 4.549 4.608 19,569,740 +0.07(+1.51%)
Oct 28, 2005 4.519 4.568 4.519 4.540 10,130,487 +0.02(+0.49%)
Oct 27, 2005 4.596 4.597 4.517 4.518 13,987,896 -0.08(-1.71%)
Oct 26, 2005 4.568 4.619 4.538 4.596 11,673,451 +0.02(+0.37%)
Oct 25, 2005 4.589 4.619 4.564 4.579 12,122,114 -0.03(-0.69%)
Oct 24, 2005 4.581 4.623 4.540 4.611 15,054,839 +0.03(+0.74%)
Oct 21, 2005 4.562 4.619 4.554 4.577 11,805,679 +0.02(+0.34%)
Oct 20, 2005 4.523 4.592 4.523 4.562 18,241,078 +0.04(+0.91%)
Oct 19, 2005 4.460 4.523 4.426 4.521 14,669,098 +0.05(+1.23%)
Oct 18, 2005 4.505 4.508 4.447 4.466 10,601,948 -0.04(-0.88%)
Oct 17, 2005 4.474 4.514 4.457 4.505 9,739,275 +0.03(+0.58%)
Oct 14, 2005 4.447 4.495 4.414 4.480 12,027,275 +0.05(+1.16%)
Oct 13, 2005 4.488 4.498 4.383 4.428 15,283,731 -0.06(-1.42%)
Oct 12, 2005 4.547 4.556 4.480 4.492 14,586,114 -0.06(-1.28%)
Oct 11, 2005 4.536 4.592 4.514 4.550 13,632,249 +0.02(+0.48%)
Oct 10, 2005 4.538 4.594 4.510 4.528 11,091,648 -0.01(-0.23%)
Oct 07, 2005 4.515 4.567 4.494 4.538 12,236,104 +0.04(+0.82%)
Oct 06, 2005 4.469 4.573 4.465 4.502 15,578,280 +0.03(+0.75%)
Oct 05, 2005 4.531 4.549 4.468 4.468 12,391,130 -0.06(-1.40%)
Oct 04, 2005 4.512 4.605 4.532 4.532 19,256,042 +0.02(+0.43%)
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.