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

Nike Inc (NY: NKE )

95.05 +1.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 4.411 4.437 4.380 4.384 8,165,228 -0.04(-0.83%)
Jul 28, 2005 4.407 4.425 4.382 4.420 14,933,106 +0.03(+0.60%)
Jul 27, 2005 4.420 4.424 4.364 4.394 31,269,296 -0.02(-0.47%)
Jul 26, 2005 4.457 4.459 4.379 4.415 15,386,145 -0.04(-0.97%)
Jul 25, 2005 4.509 4.520 4.424 4.459 17,748,834 -0.07(-1.62%)
Jul 22, 2005 4.517 4.555 4.494 4.532 15,852,566 -0.01(-0.16%)
Jul 21, 2005 4.614 4.615 4.499 4.539 20,652,492 -0.09(-1.89%)
Jul 20, 2005 4.577 4.630 4.548 4.627 13,966,812 +0.03(+0.64%)
Jul 19, 2005 4.605 4.616 4.577 4.597 9,479,425 -0.00(-0.03%)
Jul 18, 2005 4.604 4.625 4.587 4.599 13,039,706 -0.03(-0.67%)
Jul 15, 2005 4.583 4.630 4.578 4.630 12,782,601 +0.05(+1.04%)
Jul 14, 2005 4.564 4.599 4.552 4.582 16,642,996 +0.03(+0.59%)
Jul 13, 2005 4.567 4.577 4.541 4.555 10,547,987 +0.00(+0.06%)
Jul 12, 2005 4.539 4.556 4.509 4.553 9,831,152 -0.00(-0.07%)
Jul 11, 2005 4.549 4.561 4.525 4.556 12,014,154 +0.04(+0.99%)
Jul 08, 2005 4.462 4.511 4.438 4.511 9,502,364 +0.05(+1.10%)
Jul 07, 2005 4.464 4.478 4.432 4.462 11,833,511 -0.01(-0.33%)
Jul 06, 2005 4.549 4.550 4.463 4.477 11,924,310 -0.06(-1.30%)
Jul 05, 2005 4.499 4.580 4.497 4.536 15,738,828 +0.04(+0.81%)
Jul 01, 2005 4.508 4.530 4.462 4.499 13,550,092 -0.03(-0.68%)
Jun 30, 2005 4.560 4.564 4.520 4.530 20,834,090 -0.04(-0.82%)
Jun 29, 2005 4.611 4.611 4.556 4.568 14,407,427 -0.04(-0.77%)
Jun 28, 2005 4.491 4.617 4.490 4.604 27,271,268 +0.12(+2.60%)
Jun 27, 2005 4.657 4.657 4.426 4.487 71,326,032 -0.19(-4.01%)
Jun 24, 2005 4.706 4.717 4.660 4.674 25,217,298 -0.04(-0.83%)
Jun 23, 2005 4.692 4.757 4.685 4.713 19,653,702 +0.04(+0.79%)
Jun 22, 2005 4.690 4.702 4.645 4.676 16,034,164 +0.03(+0.61%)
Jun 21, 2005 4.623 4.661 4.619 4.648 9,503,320 +0.02(+0.53%)
Jun 20, 2005 4.624 4.637 4.611 4.623 11,974,011 +0.00(+0.00%)
Jun 17, 2005 4.619 4.649 4.609 4.623 23,365,952 +0.01(+0.26%)
Jun 16, 2005 4.585 4.654 4.583 4.611 18,990,392 +0.03(+0.58%)
Jun 15, 2005 4.575 4.599 4.544 4.585 16,907,746 +0.06(+1.26%)
Jun 14, 2005 4.551 4.567 4.499 4.528 9,149,681 -0.03(-0.68%)
Jun 13, 2005 4.537 4.586 4.535 4.559 23,540,860 +0.06(+1.37%)
Jun 10, 2005 4.480 4.507 4.472 4.497 11,072,710 +0.02(+0.36%)
Jun 09, 2005 4.429 4.493 4.398 4.481 12,063,854 +0.04(+0.86%)
Jun 08, 2005 4.437 4.451 4.421 4.442 12,955,597 +0.01(+0.14%)
Jun 07, 2005 4.419 4.468 4.412 4.436 10,024,220 +0.02(+0.56%)
Jun 06, 2005 4.381 4.419 4.364 4.412 6,126,549 +0.03(+0.69%)
Jun 03, 2005 4.385 4.407 4.368 4.381 6,857,721 -0.00(-0.08%)
Jun 02, 2005 4.335 4.407 4.328 4.385 10,430,426 +0.04(+0.82%)
Jun 01, 2005 4.305 4.394 4.294 4.349 11,316,434 +0.05(+1.14%)
May 31, 2005 4.301 4.317 4.269 4.300 7,556,396 -0.01(-0.28%)
May 27, 2005 4.295 4.326 4.280 4.312 6,165,736 +0.03(+0.60%)
May 26, 2005 4.271 4.303 4.271 4.287 7,492,359 +0.02(+0.40%)
May 25, 2005 4.308 4.320 4.256 4.269 8,974,773 -0.06(-1.34%)
May 24, 2005 4.315 4.328 4.305 4.327 15,734,049 +0.01(+0.29%)
May 23, 2005 4.314 4.363 4.284 4.315 16,537,860 +0.02(+0.48%)
May 20, 2005 4.321 4.344 4.277 4.294 13,380,919 -0.06(-1.32%)
May 19, 2005 4.299 4.380 4.243 4.352 24,009,192 +0.07(+1.55%)
May 18, 2005 4.164 4.347 4.144 4.286 37,997,988 +0.16(+4.00%)
May 17, 2005 4.029 4.132 4.012 4.121 26,181,680 +0.09(+2.29%)
May 16, 2005 4.007 4.060 4.007 4.029 17,066,406 +0.03(+0.73%)
May 13, 2005 3.997 4.049 3.965 3.999 11,109,030 -0.02(-0.51%)
May 12, 2005 4.088 4.107 4.010 4.020 11,739,845 -0.05(-1.28%)
May 11, 2005 4.060 4.094 4.041 4.072 10,012,750 +0.01(+0.31%)
May 10, 2005 4.111 4.111 4.042 4.060 8,989,110 -0.06(-1.44%)
May 09, 2005 4.074 4.119 4.063 4.119 8,215,884 +0.05(+1.22%)
May 06, 2005 4.080 4.122 4.066 4.069 9,506,187 +0.00(+0.05%)
May 05, 2005 4.063 4.117 4.045 4.067 9,740,353 +0.00(+0.12%)
May 04, 2005 4.075 4.101 4.056 4.062 10,013,706 -0.01(-0.13%)
May 03, 2005 4.036 4.088 4.027 4.067 11,216,077 +0.03(+0.82%)
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.