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

Nike Inc (NY: NKE )

94.52 +0.33 (+0.35%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 23, 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 (%)
Sep 29, 2006 4.648 4.648 4.598 4.602 13,525,907 -0.04(-0.77%)
Sep 28, 2006 4.627 4.649 4.611 4.637 13,003,227 +0.01(+0.22%)
Sep 27, 2006 4.601 4.669 4.597 4.627 36,163,976 -0.01(-0.32%)
Sep 26, 2006 4.514 4.660 4.500 4.642 40,324,472 +0.10(+2.17%)
Sep 25, 2006 4.541 4.567 4.481 4.543 33,359,208 +0.01(+0.17%)
Sep 22, 2006 4.524 4.562 4.456 4.535 73,266,680 +0.20(+4.73%)
Sep 21, 2006 4.355 4.404 4.305 4.331 34,072,300 -0.01(-0.17%)
Sep 20, 2006 4.333 4.351 4.296 4.338 32,866,040 +0.03(+0.69%)
Sep 19, 2006 4.324 4.324 4.240 4.308 29,479,566 -0.02(-0.35%)
Sep 18, 2006 4.342 4.357 4.306 4.323 23,731,032 -0.03(-0.78%)
Sep 15, 2006 4.348 4.374 4.335 4.357 21,559,384 +0.01(+0.24%)
Sep 14, 2006 4.356 4.358 4.311 4.347 22,767,548 -0.02(-0.40%)
Sep 13, 2006 4.359 4.378 4.348 4.364 35,860,268 -0.02(-0.42%)
Sep 12, 2006 4.329 4.409 4.284 4.383 26,265,414 +0.05(+1.25%)
Sep 11, 2006 4.306 4.339 4.302 4.329 15,928,905 +0.02(+0.45%)
Sep 08, 2006 4.243 4.311 4.239 4.309 19,602,902 +0.08(+1.81%)
Sep 07, 2006 4.252 4.252 4.194 4.232 15,812,754 -0.02(-0.47%)
Sep 06, 2006 4.267 4.295 4.238 4.252 14,056,204 -0.02(-0.54%)
Sep 05, 2006 4.254 4.277 4.219 4.275 17,128,500 +0.01(+0.33%)
Sep 01, 2006 4.241 4.273 4.240 4.261 17,721,632 +0.02(+0.47%)
Aug 31, 2006 4.191 4.251 4.189 4.241 17,933,942 +0.05(+1.25%)
Aug 30, 2006 4.194 4.225 4.160 4.189 30,821,018 -0.01(-0.26%)
Aug 29, 2006 4.083 4.205 4.082 4.200 29,287,250 +0.11(+2.72%)
Aug 28, 2006 4.040 4.095 4.038 4.089 16,300,208 +0.06(+1.41%)
Aug 25, 2006 4.032 4.043 4.010 4.032 14,941,619 -0.00(-0.09%)
Aug 24, 2006 4.032 4.049 4.012 4.035 14,456,069 -0.00(-0.01%)
Aug 23, 2006 4.032 4.046 4.023 4.036 14,098,095 +0.00(+0.00%)
Aug 22, 2006 4.041 4.077 4.033 4.036 14,150,458 +0.00(+0.10%)
Aug 21, 2006 4.029 4.046 4.015 4.032 11,565,617 +0.00(+0.08%)
Aug 18, 2006 4.037 4.045 4.006 4.029 21,163,328 -0.01(-0.32%)
Aug 17, 2006 4.083 4.085 4.012 4.042 24,332,732 -0.04(-1.02%)
Aug 16, 2006 4.095 4.096 4.018 4.083 30,077,458 +0.00(+0.10%)
Aug 15, 2006 4.067 4.085 4.038 4.079 24,790,674 +0.03(+0.63%)
Aug 14, 2006 4.044 4.076 4.042 4.053 15,927,953 +0.04(+0.88%)
Aug 11, 2006 4.015 4.034 4.004 4.018 25,511,382 +0.02(+0.41%)
Aug 10, 2006 4.023 4.036 3.966 4.002 25,149,600 -0.04(-0.88%)
Aug 09, 2006 4.058 4.080 4.028 4.038 16,798,136 -0.01(-0.30%)
Aug 08, 2006 4.115 4.145 4.027 4.050 19,082,126 -0.04(-1.04%)
Aug 07, 2006 4.111 4.111 4.043 4.092 23,751,024 -0.04(-0.95%)
Aug 04, 2006 4.123 4.154 4.097 4.132 21,284,238 +0.03(+0.67%)
Aug 03, 2006 4.078 4.114 4.041 4.104 37,352,144 +0.00(+0.03%)
Aug 02, 2006 4.138 4.156 4.096 4.103 31,076,170 -0.03(-0.71%)
Aug 01, 2006 4.149 4.185 4.114 4.133 21,289,000 -0.02(-0.39%)
Jul 31, 2006 4.181 4.215 4.127 4.149 16,876,204 -0.05(-1.13%)
Jul 28, 2006 4.158 4.215 4.131 4.196 16,352,571 +0.05(+1.19%)
Jul 27, 2006 4.225 4.270 4.132 4.147 13,981,944 -0.05(-1.30%)
Jul 26, 2006 4.201 4.208 4.156 4.201 14,320,877 -0.02(-0.45%)
Jul 25, 2006 4.209 4.239 4.156 4.220 16,930,472 -0.01(-0.35%)
Jul 24, 2006 4.205 4.251 4.199 4.235 17,231,322 +0.03(+0.72%)
Jul 21, 2006 4.180 4.217 4.153 4.205 23,402,570 +0.02(+0.58%)
Jul 20, 2006 4.115 4.192 4.108 4.180 22,846,568 +0.04(+1.02%)
Jul 19, 2006 4.123 4.172 4.131 4.138 28,427,540 +0.02(+0.38%)
Jul 18, 2006 4.143 4.157 4.107 4.123 31,266,582 -0.02(-0.49%)
Jul 17, 2006 4.096 4.154 4.096 4.143 21,754,556 +0.02(+0.39%)
Jul 14, 2006 4.117 4.158 4.114 4.127 23,175,980 -0.01(-0.23%)
Jul 13, 2006 4.128 4.155 4.100 4.136 16,891,436 +0.01(+0.19%)
Jul 12, 2006 4.104 4.143 4.102 4.128 22,226,778 +0.00(+0.03%)
Jul 11, 2006 4.136 4.155 4.109 4.127 13,442,126 -0.02(-0.49%)
Jul 10, 2006 4.153 4.183 4.134 4.148 11,540,863 -0.01(-0.13%)
Jul 07, 2006 4.176 4.196 4.146 4.153 18,583,246 -0.04(-0.89%)
Jul 06, 2006 4.217 4.223 4.185 4.190 18,222,416 -0.01(-0.32%)
Jul 05, 2006 4.241 4.249 4.183 4.204 22,012,564 -0.07(-1.57%)
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.