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

Nike Inc (NY: NKE )

95.30 -0.44 (-0.46%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 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 (%)
Sep 29, 2006 4.651 4.651 4.601 4.604 13,517,753 -0.04(-0.77%)
Sep 28, 2006 4.630 4.652 4.613 4.640 12,995,387 +0.01(+0.22%)
Sep 27, 2006 4.603 4.672 4.600 4.630 36,142,172 -0.01(-0.32%)
Sep 26, 2006 4.517 4.663 4.503 4.645 40,300,164 +0.10(+2.17%)
Sep 25, 2006 4.543 4.570 4.484 4.546 33,339,096 +0.01(+0.17%)
Sep 22, 2006 4.527 4.564 4.458 4.538 73,222,512 +0.20(+4.73%)
Sep 21, 2006 4.357 4.406 4.307 4.333 34,051,760 -0.01(-0.17%)
Sep 20, 2006 4.335 4.354 4.299 4.341 32,846,228 +0.03(+0.69%)
Sep 19, 2006 4.326 4.326 4.242 4.311 29,461,794 -0.02(-0.35%)
Sep 18, 2006 4.344 4.360 4.309 4.326 23,716,724 -0.03(-0.78%)
Sep 15, 2006 4.351 4.376 4.337 4.360 21,546,386 +0.01(+0.24%)
Sep 14, 2006 4.359 4.361 4.314 4.350 22,753,822 -0.02(-0.40%)
Sep 13, 2006 4.362 4.381 4.351 4.367 35,838,648 -0.02(-0.42%)
Sep 12, 2006 4.331 4.412 4.286 4.385 26,249,578 +0.05(+1.25%)
Sep 11, 2006 4.309 4.342 4.304 4.331 15,919,302 +0.02(+0.45%)
Sep 08, 2006 4.246 4.314 4.242 4.312 19,591,084 +0.08(+1.81%)
Sep 07, 2006 4.255 4.255 4.197 4.235 15,803,221 -0.02(-0.47%)
Sep 06, 2006 4.270 4.298 4.241 4.255 14,047,730 -0.02(-0.54%)
Sep 05, 2006 4.256 4.280 4.222 4.278 17,118,174 +0.01(+0.33%)
Sep 01, 2006 4.244 4.276 4.243 4.264 17,710,950 +0.02(+0.47%)
Aug 31, 2006 4.193 4.254 4.192 4.244 17,923,130 +0.05(+1.25%)
Aug 30, 2006 4.196 4.227 4.163 4.191 30,802,436 -0.01(-0.26%)
Aug 29, 2006 4.086 4.208 4.085 4.202 29,269,594 +0.11(+2.72%)
Aug 28, 2006 4.042 4.097 4.041 4.091 16,290,381 +0.06(+1.41%)
Aug 25, 2006 4.034 4.046 4.012 4.034 14,932,612 -0.00(-0.09%)
Aug 24, 2006 4.034 4.051 4.015 4.038 14,447,354 -0.00(-0.01%)
Aug 23, 2006 4.034 4.048 4.026 4.038 14,089,596 +0.00(+0.00%)
Aug 22, 2006 4.044 4.080 4.036 4.038 14,141,927 +0.00(+0.10%)
Aug 21, 2006 4.032 4.049 4.017 4.034 11,558,645 +0.00(+0.08%)
Aug 18, 2006 4.039 4.048 4.008 4.031 21,150,568 -0.01(-0.32%)
Aug 17, 2006 4.086 4.087 4.015 4.044 24,318,064 -0.04(-1.02%)
Aug 16, 2006 4.097 4.098 4.020 4.086 30,059,326 +0.00(+0.10%)
Aug 15, 2006 4.070 4.087 4.040 4.082 24,775,728 +0.03(+0.63%)
Aug 14, 2006 4.046 4.079 4.044 4.056 15,918,351 +0.04(+0.88%)
Aug 11, 2006 4.017 4.036 4.007 4.021 25,496,002 +0.02(+0.41%)
Aug 10, 2006 4.026 4.038 3.969 4.004 25,134,438 -0.04(-0.88%)
Aug 09, 2006 4.060 4.083 4.030 4.040 16,788,008 -0.01(-0.30%)
Aug 08, 2006 4.117 4.147 4.029 4.052 19,070,622 -0.04(-1.04%)
Aug 07, 2006 4.113 4.114 4.045 4.095 23,736,706 -0.04(-0.95%)
Aug 04, 2006 4.125 4.157 4.099 4.134 21,271,408 +0.03(+0.67%)
Aug 03, 2006 4.080 4.117 4.044 4.107 37,329,628 +0.00(+0.03%)
Aug 02, 2006 4.141 4.159 4.098 4.106 31,057,434 -0.03(-0.71%)
Aug 01, 2006 4.151 4.187 4.117 4.135 21,276,164 -0.02(-0.39%)
Jul 31, 2006 4.184 4.217 4.130 4.151 16,866,030 -0.05(-1.13%)
Jul 28, 2006 4.161 4.217 4.133 4.199 16,342,713 +0.05(+1.19%)
Jul 27, 2006 4.228 4.273 4.134 4.149 13,973,514 -0.05(-1.30%)
Jul 26, 2006 4.204 4.211 4.159 4.204 14,312,243 -0.02(-0.45%)
Jul 25, 2006 4.212 4.241 4.159 4.223 16,920,264 -0.01(-0.35%)
Jul 24, 2006 4.208 4.254 4.201 4.238 17,220,934 +0.03(+0.72%)
Jul 21, 2006 4.183 4.220 4.155 4.207 23,388,462 +0.02(+0.58%)
Jul 20, 2006 4.117 4.195 4.110 4.183 22,832,794 +0.04(+1.02%)
Jul 19, 2006 4.126 4.175 4.134 4.141 28,410,402 +0.02(+0.38%)
Jul 18, 2006 4.146 4.160 4.109 4.125 31,247,732 -0.02(-0.49%)
Jul 17, 2006 4.099 4.157 4.099 4.146 21,741,442 +0.02(+0.39%)
Jul 14, 2006 4.120 4.161 4.116 4.129 23,162,008 -0.01(-0.23%)
Jul 13, 2006 4.131 4.157 4.103 4.139 16,881,254 +0.01(+0.19%)
Jul 12, 2006 4.107 4.146 4.105 4.131 22,213,378 +0.00(+0.03%)
Jul 11, 2006 4.138 4.158 4.111 4.130 13,434,022 -0.02(-0.49%)
Jul 10, 2006 4.156 4.186 4.136 4.150 11,533,906 -0.01(-0.13%)
Jul 07, 2006 4.178 4.199 4.149 4.156 18,572,044 -0.04(-0.89%)
Jul 06, 2006 4.220 4.226 4.188 4.193 18,211,430 -0.01(-0.32%)
Jul 05, 2006 4.243 4.251 4.186 4.207 21,999,294 -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.