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 (%)
Mar 31, 2005 4.326 4.384 4.313 4.358 12,865,754 +0.05(+1.17%)
Mar 30, 2005 4.286 4.315 4.279 4.308 11,379,516 +0.04(+0.83%)
Mar 29, 2005 4.357 4.357 4.265 4.272 17,114,196 -0.08(-1.86%)
Mar 28, 2005 4.403 4.415 4.352 4.354 19,215,000 -0.02(-0.48%)
Mar 24, 2005 4.303 4.393 4.296 4.374 21,379,842 +0.11(+2.68%)
Mar 23, 2005 4.290 4.326 4.260 4.260 23,218,762 -0.06(-1.33%)
Mar 22, 2005 4.400 4.425 4.316 4.318 25,611,078 -0.07(-1.62%)
Mar 21, 2005 4.473 4.476 4.379 4.389 22,997,020 -0.08(-1.76%)
Mar 18, 2005 4.583 4.583 4.452 4.468 48,169,396 -0.07(-1.65%)
Mar 17, 2005 4.528 4.574 4.520 4.542 20,077,114 +0.02(+0.45%)
Mar 16, 2005 4.588 4.631 4.507 4.522 19,129,936 -0.04(-0.81%)
Mar 15, 2005 4.494 4.582 4.491 4.559 17,225,066 +0.07(+1.62%)
Mar 14, 2005 4.522 4.554 4.469 4.486 12,052,385 -0.04(-0.97%)
Mar 11, 2005 4.561 4.598 4.512 4.530 11,673,896 -0.00(-0.10%)
Mar 10, 2005 4.546 4.558 4.504 4.535 10,442,851 +0.02(+0.49%)
Mar 09, 2005 4.525 4.532 4.494 4.513 10,080,611 -0.01(-0.27%)
Mar 08, 2005 4.561 4.565 4.521 4.525 10,727,674 -0.04(-0.78%)
Mar 07, 2005 4.582 4.595 4.553 4.561 8,804,645 -0.02(-0.48%)
Mar 04, 2005 4.596 4.608 4.562 4.583 11,062,197 +0.02(+0.40%)
Mar 03, 2005 4.578 4.604 4.557 4.564 9,668,670 -0.00(-0.07%)
Mar 02, 2005 4.580 4.600 4.534 4.567 15,923,294 -0.03(-0.56%)
Mar 01, 2005 4.553 4.617 4.547 4.593 14,630,123 +0.04(+0.98%)
Feb 28, 2005 4.541 4.598 4.537 4.549 14,922,592 -0.02(-0.34%)
Feb 25, 2005 4.520 4.571 4.515 4.564 10,249,784 +0.04(+0.87%)
Feb 24, 2005 4.441 4.536 4.436 4.525 13,401,946 +0.08(+1.88%)
Feb 23, 2005 4.397 4.452 4.394 4.441 11,682,498 +0.05(+1.19%)
Feb 22, 2005 4.460 4.491 4.385 4.389 14,733,348 -0.08(-1.88%)
Feb 18, 2005 4.473 4.487 4.460 4.473 11,108,074 +0.02(+0.36%)
Feb 17, 2005 4.452 4.471 4.421 4.457 10,255,519 -0.01(-0.27%)
Feb 16, 2005 4.462 4.509 4.450 4.469 11,336,506 +0.01(+0.16%)
Feb 15, 2005 4.447 4.485 4.434 4.462 13,160,134 +0.00(+0.09%)
Feb 14, 2005 4.436 4.494 4.415 4.458 13,943,873 +0.03(+0.66%)
Feb 11, 2005 4.392 4.441 4.376 4.428 7,609,920 +0.04(+0.82%)
Feb 10, 2005 4.373 4.398 4.355 4.392 10,475,348 +0.04(+0.84%)
Feb 09, 2005 4.392 4.392 4.334 4.356 12,538,877 -0.04(-0.82%)
Feb 08, 2005 4.423 4.447 4.321 4.392 33,880,488 -0.12(-2.61%)
Feb 07, 2005 4.525 4.544 4.500 4.509 14,887,228 -0.04(-0.97%)
Feb 04, 2005 4.541 4.564 4.533 4.553 7,727,480 +0.02(+0.51%)
Feb 03, 2005 4.536 4.543 4.514 4.530 11,435,907 -0.01(-0.12%)
Feb 02, 2005 4.542 4.551 4.524 4.536 17,634,140 -0.02(-0.43%)
Feb 01, 2005 4.532 4.567 4.515 4.555 9,118,140 +0.02(+0.51%)
Jan 31, 2005 4.525 4.546 4.509 4.532 8,061,048 +0.01(+0.16%)
Jan 28, 2005 4.522 4.536 4.474 4.525 12,177,592 +0.00(+0.05%)
Jan 27, 2005 4.460 4.532 4.459 4.522 10,746,789 +0.07(+1.53%)
Jan 26, 2005 4.506 4.518 4.431 4.454 10,958,017 -0.04(-0.86%)
Jan 25, 2005 4.522 4.526 4.483 4.493 8,534,159 -0.02(-0.49%)
Jan 24, 2005 4.524 4.541 4.500 4.515 8,126,041 +0.00(+0.01%)
Jan 21, 2005 4.541 4.554 4.502 4.515 9,981,210 -0.03(-0.58%)
Jan 20, 2005 4.625 4.625 4.537 4.541 8,601,064 -0.09(-1.98%)
Jan 19, 2005 4.644 4.696 4.630 4.632 10,800,313 -0.01(-0.17%)
Jan 18, 2005 4.645 4.666 4.623 4.640 8,619,223 -0.01(-0.28%)
Jan 14, 2005 4.609 4.653 4.596 4.653 5,362,881 +0.05(+1.06%)
Jan 13, 2005 4.625 4.643 4.585 4.605 7,096,666 -0.03(-0.64%)
Jan 12, 2005 4.610 4.646 4.573 4.634 8,899,267 +0.02(+0.50%)
Jan 11, 2005 4.604 4.627 4.560 4.611 7,384,355 -0.02(-0.47%)
Jan 10, 2005 4.549 4.639 4.541 4.633 11,940,559 +0.05(+0.99%)
Jan 07, 2005 4.620 4.630 4.579 4.588 8,354,472 -0.03(-0.59%)
Jan 06, 2005 4.618 4.635 4.562 4.615 10,651,211 -0.01(-0.12%)
Jan 05, 2005 4.690 4.702 4.617 4.621 10,284,192 -0.06(-1.20%)
Jan 04, 2005 4.743 4.758 4.667 4.677 7,722,702 -0.07(-1.42%)
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.