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

Nike Inc (NY: NKE )

94.40 -0.28 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 31, 2003 2.695 2.743 2.675 2.707 14,078,638 +0.03(+0.94%)
Jul 30, 2003 2.712 2.712 2.681 2.682 6,903,598 -0.03(-1.02%)
Jul 29, 2003 2.718 2.727 2.684 2.709 11,266,734 -0.01(-0.37%)
Jul 28, 2003 2.749 2.755 2.705 2.719 10,901,626 -0.04(-1.33%)
Jul 25, 2003 2.744 2.767 2.721 2.756 7,737,994 +0.01(+0.34%)
Jul 24, 2003 2.772 2.811 2.746 2.746 15,324,975 +0.03(+1.02%)
Jul 23, 2003 2.678 2.731 2.663 2.719 14,005,043 +0.03(+1.01%)
Jul 22, 2003 2.673 2.697 2.629 2.692 14,977,071 +0.02(+0.68%)
Jul 21, 2003 2.712 2.714 2.658 2.673 13,092,273 -0.05(-1.73%)
Jul 18, 2003 2.760 2.762 2.705 2.720 12,043,783 -0.01(-0.46%)
Jul 17, 2003 2.772 2.785 2.705 2.733 11,386,206 -0.04(-1.55%)
Jul 16, 2003 2.770 2.785 2.737 2.776 9,272,977 -0.00(-0.06%)
Jul 15, 2003 2.812 2.817 2.765 2.777 8,753,988 -0.03(-1.14%)
Jul 14, 2003 2.819 2.849 2.776 2.809 8,854,345 +0.00(+0.13%)
Jul 11, 2003 2.809 2.822 2.792 2.806 7,405,383 -0.00(-0.06%)
Jul 10, 2003 2.786 2.816 2.743 2.807 22,093,808 +0.03(+1.25%)
Jul 09, 2003 2.799 2.806 2.772 2.773 19,346,898 -0.04(-1.32%)
Jul 08, 2003 2.817 2.829 2.797 2.810 11,292,540 -0.01(-0.32%)
Jul 07, 2003 2.802 2.830 2.802 2.819 13,148,664 +0.02(+0.69%)
Jul 03, 2003 2.814 2.823 2.778 2.799 5,876,135 -0.02(-0.63%)
Jul 02, 2003 2.817 2.825 2.776 2.817 16,217,674 -0.00(-0.06%)
Jul 01, 2003 2.798 2.823 2.760 2.819 14,537,413 +0.02(+0.73%)
Jun 30, 2003 2.778 2.807 2.760 2.798 46,401,204 +0.02(+0.77%)
Jun 27, 2003 2.833 2.846 2.752 2.777 61,969,904 -0.20(-6.76%)
Jun 26, 2003 2.981 3.008 2.974 2.978 18,140,702 +0.00(+0.05%)
Jun 25, 2003 2.976 2.990 2.958 2.977 16,686,006 +0.01(+0.48%)
Jun 24, 2003 2.910 2.972 2.910 2.962 18,548,820 +0.07(+2.28%)
Jun 23, 2003 2.935 2.947 2.884 2.897 13,013,899 -0.03(-1.16%)
Jun 20, 2003 2.950 2.978 2.929 2.931 13,974,458 -0.02(-0.53%)
Jun 19, 2003 2.936 2.976 2.930 2.946 12,783,556 +0.01(+0.34%)
Jun 18, 2003 2.908 2.938 2.896 2.936 10,669,371 +0.02(+0.83%)
Jun 17, 2003 2.880 2.915 2.866 2.912 11,159,686 +0.04(+1.22%)
Jun 16, 2003 2.854 2.890 2.845 2.877 16,298,915 +0.02(+0.82%)
Jun 13, 2003 2.882 2.892 2.851 2.854 15,418,642 -0.03(-1.18%)
Jun 12, 2003 2.906 2.909 2.873 2.888 12,352,500 -0.01(-0.18%)
Jun 11, 2003 2.918 2.922 2.877 2.893 19,545,700 -0.03(-1.09%)
Jun 10, 2003 2.896 2.936 2.890 2.925 8,477,768 +0.03(+1.14%)
Jun 09, 2003 2.901 2.927 2.869 2.892 8,186,255 -0.01(-0.31%)
Jun 06, 2003 2.927 2.929 2.874 2.901 13,340,776 -0.02(-0.52%)
Jun 05, 2003 2.920 2.934 2.898 2.916 11,829,688 -0.01(-0.25%)
Jun 04, 2003 2.854 2.932 2.841 2.923 10,944,636 +0.06(+2.06%)
Jun 03, 2003 2.906 2.909 2.843 2.864 17,115,152 -0.06(-2.18%)
Jun 02, 2003 2.932 2.956 2.921 2.928 20,383,918 -0.00(-0.04%)
May 30, 2003 2.877 2.959 2.877 2.929 16,494,850 +0.07(+2.28%)
May 29, 2003 2.844 2.884 2.843 2.864 15,810,512 +0.01(+0.22%)
May 28, 2003 2.820 2.864 2.801 2.857 12,205,310 +0.04(+1.34%)
May 27, 2003 2.719 2.825 2.712 2.820 15,468,342 +0.11(+3.97%)
May 23, 2003 2.736 2.738 2.702 2.712 9,570,224 -0.02(-0.77%)
May 22, 2003 2.745 2.745 2.708 2.733 17,998,292 +0.02(+0.75%)
May 21, 2003 2.731 2.783 2.694 2.712 15,058,313 -0.04(-1.31%)
May 20, 2003 2.740 2.774 2.721 2.749 10,985,734 +0.01(+0.52%)
May 19, 2003 2.765 2.766 2.715 2.734 13,898,952 -0.03(-1.12%)
May 16, 2003 2.832 2.841 2.755 2.765 17,996,380 -0.05(-1.89%)
May 15, 2003 2.835 2.838 2.799 2.819 9,709,768 -0.00(-0.13%)
May 14, 2003 2.867 2.868 2.817 2.822 8,227,353 -0.04(-1.46%)
May 13, 2003 2.849 2.877 2.817 2.864 16,489,115 +0.01(+0.51%)
May 12, 2003 2.817 2.850 2.779 2.850 16,094,378 +0.02(+0.78%)
May 09, 2003 2.797 2.828 2.796 2.828 9,457,442 +0.04(+1.27%)
May 08, 2003 2.804 2.835 2.762 2.792 11,709,260 -0.04(-1.39%)
May 07, 2003 2.836 2.862 2.820 2.831 11,109,030 -0.01(-0.20%)
May 06, 2003 2.762 2.837 2.756 2.837 12,463,370 +0.08(+2.81%)
May 05, 2003 2.814 2.828 2.746 2.760 9,856,003 -0.05(-1.66%)
May 02, 2003 2.758 2.812 2.741 2.806 10,000,325 +0.05(+1.76%)
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.