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 (%)
Oct 31, 2006 4.805 4.821 4.768 4.809 11,040,245 -0.01(-0.14%)
Oct 30, 2006 4.780 4.829 4.765 4.816 12,486,423 +0.01(+0.16%)
Oct 27, 2006 4.867 4.881 4.800 4.808 13,322,226 -0.09(-1.93%)
Oct 26, 2006 4.871 4.924 4.845 4.903 19,194,818 +0.02(+0.34%)
Oct 25, 2006 4.784 4.887 4.784 4.886 26,830,718 +0.12(+2.44%)
Oct 24, 2006 4.687 4.777 4.664 4.770 13,709,084 +0.04(+0.87%)
Oct 23, 2006 4.638 4.731 4.636 4.729 11,388,894 +0.09(+1.96%)
Oct 20, 2006 4.680 4.683 4.615 4.638 11,293,374 -0.04(-0.89%)
Oct 19, 2006 4.638 4.689 4.618 4.680 8,229,080 +0.02(+0.44%)
Oct 18, 2006 4.702 4.706 4.617 4.659 17,457,304 -0.04(-0.82%)
Oct 17, 2006 4.711 4.728 4.673 4.698 13,845,678 -0.04(-0.86%)
Oct 16, 2006 4.690 4.750 4.690 4.739 15,203,978 +0.05(+1.04%)
Oct 13, 2006 4.685 4.713 4.675 4.690 10,642,880 -0.01(-0.23%)
Oct 12, 2006 4.624 4.712 4.615 4.701 19,119,358 +0.07(+1.55%)
Oct 11, 2006 4.633 4.645 4.595 4.629 8,495,582 -0.01(-0.16%)
Oct 10, 2006 4.627 4.677 4.627 4.637 11,016,364 +0.01(+0.14%)
Oct 09, 2006 4.591 4.642 4.581 4.630 9,266,431 +0.02(+0.35%)
Oct 06, 2006 4.645 4.645 4.575 4.614 15,310,960 -0.05(-0.97%)
Oct 05, 2006 4.646 4.682 4.628 4.659 16,273,806 -0.02(-0.32%)
Oct 04, 2006 4.591 4.689 4.591 4.674 22,329,798 +0.08(+1.64%)
Oct 03, 2006 4.566 4.605 4.550 4.599 13,400,553 +0.02(+0.43%)
Oct 02, 2006 4.552 4.605 4.549 4.579 11,410,864 -0.01(-0.16%)
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%)
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.