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 (%)
Jun 30, 2006 4.447 4.491 4.436 4.441 11,776,497 +0.00(+0.02%)
Jun 29, 2006 4.386 4.454 4.360 4.440 23,575,792 +0.07(+1.58%)
Jun 28, 2006 4.469 4.469 4.326 4.371 77,843,976 -0.21(-4.68%)
Jun 27, 2006 4.630 4.630 4.559 4.585 16,746,446 -0.03(-0.71%)
Jun 26, 2006 4.652 4.657 4.605 4.618 9,664,497 -0.01(-0.15%)
Jun 23, 2006 4.599 4.659 4.584 4.625 13,194,529 +0.03(+0.58%)
Jun 22, 2006 4.537 4.605 4.508 4.599 14,997,389 +0.06(+1.35%)
Jun 21, 2006 4.504 4.565 4.491 4.537 12,697,534 +0.03(+0.69%)
Jun 20, 2006 4.569 4.577 4.491 4.506 15,222,632 -0.05(-1.07%)
Jun 19, 2006 4.606 4.608 4.528 4.555 11,857,658 -0.00(-0.10%)
Jun 16, 2006 4.562 4.621 4.551 4.559 9,498,529 -0.02(-0.48%)
Jun 15, 2006 4.500 4.619 4.491 4.581 15,394,073 +0.08(+1.79%)
Jun 14, 2006 4.452 4.508 4.452 4.500 15,224,456 +0.04(+0.87%)
Jun 13, 2006 4.441 4.508 4.436 4.461 13,655,959 +0.01(+0.30%)
Jun 12, 2006 4.455 4.512 4.441 4.448 13,500,933 +0.00(+0.00%)
Jun 09, 2006 4.438 4.481 4.425 4.448 7,414,798 +0.03(+0.60%)
Jun 08, 2006 4.419 4.440 4.340 4.422 15,913,865 -0.00(-0.11%)
Jun 07, 2006 4.400 4.451 4.400 4.427 21,626,114 +0.03(+0.67%)
Jun 06, 2006 4.414 4.426 4.381 4.397 10,620,187 -0.00(-0.06%)
Jun 05, 2006 4.485 4.485 4.395 4.400 16,593,244 -0.08(-1.88%)
Jun 02, 2006 4.462 4.505 4.445 4.485 12,220,601 +0.02(+0.45%)
Jun 01, 2006 4.409 4.470 4.401 4.464 12,616,373 +0.06(+1.38%)
May 31, 2006 4.386 4.420 4.386 4.403 12,187,772 +0.02(+0.39%)
May 30, 2006 4.433 4.435 4.386 4.386 8,794,529 -0.06(-1.25%)
May 26, 2006 4.382 4.470 4.379 4.442 14,345,368 +0.07(+1.71%)
May 25, 2006 4.367 4.374 4.330 4.367 6,900,476 +0.02(+0.49%)
May 24, 2006 4.332 4.363 4.299 4.346 15,260,933 +0.01(+0.34%)
May 23, 2006 4.315 4.469 4.315 4.331 30,455,296 +0.06(+1.30%)
May 22, 2006 4.304 4.334 4.243 4.276 26,337,078 -0.04(-0.91%)
May 19, 2006 4.364 4.367 4.265 4.315 35,497,284 -0.06(-1.32%)
May 18, 2006 4.359 4.439 4.359 4.373 13,515,523 -0.03(-0.68%)
May 17, 2006 4.390 4.436 4.375 4.403 17,333,720 -0.02(-0.46%)
May 16, 2006 4.486 4.501 4.414 4.423 14,681,865 -0.05(-1.19%)
May 15, 2006 4.441 4.479 4.441 4.476 11,185,575 +0.01(+0.17%)
May 12, 2006 4.441 4.491 4.437 4.469 11,757,347 +0.01(+0.23%)
May 11, 2006 4.547 4.556 4.449 4.458 9,894,301 -0.06(-1.24%)
May 10, 2006 4.518 4.546 4.507 4.514 8,339,482 +0.01(+0.16%)
May 09, 2006 4.515 4.543 4.504 4.507 7,894,466 -0.00(-0.06%)
May 08, 2006 4.474 4.520 4.470 4.510 8,929,492 +0.04(+0.86%)
May 05, 2006 4.451 4.473 4.437 4.471 7,792,331 +0.03(+0.73%)
May 04, 2006 4.460 4.491 4.438 4.439 9,979,109 -0.01(-0.21%)
May 03, 2006 4.473 4.485 4.417 4.448 13,664,166 -0.02(-0.54%)
May 02, 2006 4.502 4.513 4.472 4.472 8,746,197 -0.01(-0.16%)
May 01, 2006 4.498 4.519 4.470 4.480 10,889,202 -0.01(-0.17%)
Apr 28, 2006 4.504 4.517 4.456 4.487 7,549,761 +0.00(+0.00%)
Apr 27, 2006 4.406 4.493 4.406 4.487 11,792,912 +0.03(+0.71%)
Apr 26, 2006 4.511 4.522 4.439 4.455 14,225,907 -0.04(-0.93%)
Apr 25, 2006 4.529 4.542 4.480 4.497 11,193,782 -0.04(-0.82%)
Apr 24, 2006 4.552 4.553 4.523 4.534 13,033,119 -0.02(-0.39%)
Apr 21, 2006 4.556 4.559 4.525 4.552 10,517,140 +0.01(+0.23%)
Apr 20, 2006 4.499 4.551 4.498 4.542 8,486,301 +0.04(+0.86%)
Apr 19, 2006 4.485 4.519 4.471 4.503 11,261,264 +0.02(+0.45%)
Apr 18, 2006 4.482 4.504 4.468 4.482 19,589,804 -0.00(-0.07%)
Apr 17, 2006 4.564 4.565 4.455 4.486 19,007,088 -0.08(-1.79%)
Apr 13, 2006 4.526 4.589 4.527 4.567 15,408,663 +0.04(+0.91%)
Apr 12, 2006 4.523 4.539 4.498 4.526 13,602,155 +0.00(+0.07%)
Apr 11, 2006 4.581 4.602 4.513 4.523 11,435,440 -0.03(-0.72%)
Apr 10, 2006 4.596 4.611 4.534 4.556 12,223,337 -0.03(-0.65%)
Apr 07, 2006 4.669 4.680 4.580 4.585 11,888,663 -0.07(-1.45%)
Apr 06, 2006 4.644 4.667 4.600 4.653 12,900,891 +0.02(+0.34%)
Apr 05, 2006 4.655 4.669 4.618 4.637 8,883,896 -0.03(-0.55%)
Apr 04, 2006 4.641 4.670 4.606 4.663 8,793,617 +0.01(+0.15%)
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.