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

Nike Inc (NY: NKE )

96.55 +0.83 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.633 4.633 4.583 4.586 13,570,579 -0.04(-0.77%)
Sep 28, 2006 4.612 4.634 4.595 4.622 13,046,172 +0.01(+0.22%)
Sep 27, 2006 4.585 4.654 4.582 4.612 36,283,412 -0.01(-0.32%)
Sep 26, 2006 4.499 4.645 4.485 4.627 40,457,652 +0.10(+2.17%)
Sep 25, 2006 4.526 4.552 4.466 4.528 33,469,384 +0.01(+0.17%)
Sep 22, 2006 4.510 4.547 4.441 4.521 73,508,656 +0.20(+4.73%)
Sep 21, 2006 4.340 4.389 4.291 4.316 34,184,832 -0.01(-0.17%)
Sep 20, 2006 4.318 4.337 4.282 4.324 32,974,588 +0.03(+0.69%)
Sep 19, 2006 4.310 4.310 4.226 4.294 29,576,928 -0.02(-0.35%)
Sep 18, 2006 4.327 4.343 4.292 4.309 23,809,408 -0.03(-0.78%)
Sep 15, 2006 4.334 4.359 4.321 4.343 21,630,588 +0.01(+0.24%)
Sep 14, 2006 4.342 4.344 4.297 4.333 22,842,742 -0.02(-0.40%)
Sep 13, 2006 4.345 4.363 4.334 4.350 35,978,704 -0.02(-0.42%)
Sep 12, 2006 4.314 4.394 4.270 4.368 26,352,160 +0.05(+1.25%)
Sep 11, 2006 4.292 4.325 4.288 4.314 15,981,513 +0.02(+0.45%)
Sep 08, 2006 4.229 4.297 4.225 4.295 19,667,644 +0.08(+1.81%)
Sep 07, 2006 4.238 4.238 4.180 4.218 15,864,979 -0.02(-0.47%)
Sep 06, 2006 4.253 4.281 4.224 4.238 14,102,628 -0.02(-0.54%)
Sep 05, 2006 4.240 4.263 4.205 4.261 17,185,070 +0.01(+0.33%)
Sep 01, 2006 4.227 4.259 4.226 4.247 17,780,162 +0.02(+0.47%)
Aug 31, 2006 4.177 4.237 4.176 4.227 17,993,172 +0.05(+1.25%)
Aug 30, 2006 4.180 4.211 4.147 4.175 30,922,810 -0.01(-0.26%)
Aug 29, 2006 4.070 4.191 4.069 4.186 29,383,976 +0.11(+2.72%)
Aug 28, 2006 4.026 4.081 4.025 4.075 16,354,043 +0.06(+1.41%)
Aug 25, 2006 4.019 4.030 3.997 4.019 14,990,967 -0.00(-0.09%)
Aug 24, 2006 4.019 4.035 3.999 4.022 14,503,813 -0.00(-0.01%)
Aug 23, 2006 4.019 4.033 4.010 4.023 14,144,657 +0.00(+0.00%)
Aug 22, 2006 4.028 4.064 4.020 4.023 14,197,193 +0.00(+0.10%)
Aug 21, 2006 4.016 4.033 4.002 4.019 11,603,815 +0.00(+0.08%)
Aug 18, 2006 4.023 4.032 3.993 4.015 21,233,224 -0.01(-0.32%)
Aug 17, 2006 4.070 4.071 3.999 4.028 24,413,096 -0.04(-1.02%)
Aug 16, 2006 4.081 4.082 4.004 4.070 30,176,796 +0.00(+0.10%)
Aug 15, 2006 4.054 4.071 4.024 4.066 24,872,550 +0.03(+0.63%)
Aug 14, 2006 4.031 4.063 4.028 4.040 15,980,558 +0.04(+0.88%)
Aug 11, 2006 4.002 4.021 3.991 4.005 25,595,638 +0.02(+0.41%)
Aug 10, 2006 4.010 4.023 3.953 3.989 25,232,662 -0.04(-0.88%)
Aug 09, 2006 4.044 4.067 4.014 4.024 16,853,614 -0.01(-0.30%)
Aug 08, 2006 4.101 4.131 4.013 4.036 19,145,148 -0.04(-1.04%)
Aug 07, 2006 4.097 4.098 4.030 4.079 23,829,468 -0.04(-0.95%)
Aug 04, 2006 4.109 4.140 4.083 4.118 21,354,534 +0.03(+0.67%)
Aug 03, 2006 4.065 4.101 4.028 4.091 37,475,508 +0.00(+0.03%)
Aug 02, 2006 4.125 4.143 4.082 4.090 31,178,804 -0.03(-0.71%)
Aug 01, 2006 4.135 4.171 4.101 4.119 21,359,310 -0.02(-0.39%)
Jul 31, 2006 4.168 4.201 4.114 4.135 16,931,942 -0.05(-1.13%)
Jul 28, 2006 4.145 4.201 4.117 4.182 16,406,579 +0.05(+1.19%)
Jul 27, 2006 4.211 4.256 4.118 4.133 14,028,122 -0.05(-1.30%)
Jul 26, 2006 4.188 4.194 4.143 4.188 14,368,174 -0.02(-0.45%)
Jul 25, 2006 4.195 4.225 4.143 4.206 16,986,388 -0.01(-0.35%)
Jul 24, 2006 4.191 4.237 4.185 4.221 17,288,232 +0.03(+0.72%)
Jul 21, 2006 4.167 4.203 4.139 4.191 23,479,862 +0.02(+0.58%)
Jul 20, 2006 4.101 4.179 4.094 4.167 22,922,024 +0.04(+1.02%)
Jul 19, 2006 4.110 4.158 4.117 4.125 28,521,428 +0.02(+0.38%)
Jul 18, 2006 4.129 4.144 4.093 4.109 31,369,846 -0.02(-0.49%)
Jul 17, 2006 4.083 4.140 4.083 4.129 21,826,404 +0.02(+0.39%)
Jul 14, 2006 4.104 4.145 4.100 4.113 23,252,524 -0.01(-0.23%)
Jul 13, 2006 4.115 4.141 4.087 4.123 16,947,224 +0.01(+0.19%)
Jul 12, 2006 4.091 4.129 4.089 4.115 22,300,186 +0.00(+0.03%)
Jul 11, 2006 4.122 4.142 4.095 4.114 13,486,521 -0.02(-0.49%)
Jul 10, 2006 4.139 4.169 4.120 4.134 11,578,979 -0.01(-0.13%)
Jul 07, 2006 4.162 4.182 4.133 4.139 18,644,622 -0.04(-0.89%)
Jul 06, 2006 4.203 4.209 4.171 4.177 18,282,600 -0.01(-0.32%)
Jul 05, 2006 4.227 4.235 4.169 4.190 22,085,266 -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.