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 30, 2007 5.503 5.581 5.480 5.559 14,892,007 +0.07(+1.23%)
Mar 29, 2007 5.498 5.532 5.467 5.491 15,738,828 -0.01(-0.15%)
Mar 28, 2007 5.566 5.567 5.487 5.500 21,549,970 -0.08(-1.35%)
Mar 27, 2007 5.676 5.677 5.564 5.575 21,332,052 -0.12(-2.04%)
Mar 26, 2007 5.704 5.723 5.619 5.691 13,858,188 -0.01(-0.24%)
Mar 23, 2007 5.566 5.716 5.493 5.705 41,836,216 +0.02(+0.41%)
Mar 22, 2007 5.691 5.701 5.589 5.681 30,235,142 -0.01(-0.23%)
Mar 21, 2007 5.715 5.760 5.658 5.694 18,296,992 -0.02(-0.37%)
Mar 20, 2007 5.667 5.720 5.649 5.715 10,450,498 +0.05(+0.86%)
Mar 19, 2007 5.639 5.682 5.622 5.667 13,797,639 +0.04(+0.79%)
Mar 16, 2007 5.535 5.635 5.527 5.622 23,049,588 +0.09(+1.71%)
Mar 15, 2007 5.480 5.559 5.480 5.527 14,039,451 +0.04(+0.80%)
Mar 14, 2007 5.472 5.500 5.375 5.483 16,153,637 +0.01(+0.21%)
Mar 13, 2007 5.524 5.514 5.384 5.472 13,327,395 -0.05(-0.95%)
Mar 12, 2007 5.519 5.550 5.503 5.524 10,506,889 -0.01(-0.24%)
Mar 09, 2007 5.511 5.560 5.488 5.537 12,650,703 +0.07(+1.19%)
Mar 08, 2007 5.503 5.566 5.467 5.472 15,271,452 +0.00(+0.01%)
Mar 07, 2007 5.488 5.520 5.417 5.471 22,568,736 -0.03(-0.49%)
Mar 06, 2007 5.386 5.519 5.378 5.498 15,367,985 +0.14(+2.58%)
Mar 05, 2007 5.434 5.454 5.360 5.360 14,293,689 -0.07(-1.35%)
Mar 02, 2007 5.503 5.539 5.433 5.433 13,529,065 -0.07(-1.36%)
Mar 01, 2007 5.394 5.544 5.345 5.508 20,234,912 +0.04(+0.78%)
Feb 28, 2007 5.480 5.499 5.403 5.465 21,352,124 +0.03(+0.48%)
Feb 27, 2007 5.621 5.641 5.401 5.439 22,012,568 -0.20(-3.58%)
Feb 26, 2007 5.697 5.697 5.608 5.641 15,827,782 -0.01(-0.19%)
Feb 23, 2007 5.662 5.662 5.607 5.652 8,640,251 -0.01(-0.18%)
Feb 22, 2007 5.592 5.666 5.579 5.662 13,681,034 +0.06(+1.05%)
Feb 21, 2007 5.587 5.617 5.572 5.603 13,220,348 +0.02(+0.39%)
Feb 20, 2007 5.561 5.603 5.526 5.581 16,809,302 +0.02(+0.37%)
Feb 16, 2007 5.571 5.624 5.528 5.561 18,128,278 +0.04(+0.75%)
Feb 15, 2007 5.505 5.530 5.482 5.520 13,550,092 +0.01(+0.12%)
Feb 14, 2007 5.503 5.534 5.490 5.513 15,958,686 +0.01(+0.17%)
Feb 13, 2007 5.411 5.523 5.411 5.503 21,749,202 +0.04(+0.80%)
Feb 12, 2007 5.420 5.463 5.400 5.460 23,929,710 +0.04(+0.74%)
Feb 09, 2007 5.392 5.447 5.392 5.420 19,806,628 +0.01(+0.20%)
Feb 08, 2007 5.373 5.425 5.349 5.409 18,523,014 +0.03(+0.48%)
Feb 07, 2007 5.329 5.388 5.306 5.383 24,004,412 +0.09(+1.71%)
Feb 06, 2007 5.201 5.298 5.201 5.293 13,728,823 +0.09(+1.76%)
Feb 05, 2007 5.210 5.248 5.150 5.201 14,081,506 -0.04(-0.78%)
Feb 02, 2007 5.284 5.306 5.221 5.242 13,075,069 -0.03(-0.48%)
Feb 01, 2007 5.159 5.285 5.150 5.267 29,548,892 +0.10(+1.89%)
Jan 31, 2007 5.114 5.192 5.101 5.169 20,568,384 +0.06(+1.08%)
Jan 30, 2007 5.048 5.116 5.048 5.114 23,599,162 +0.07(+1.48%)
Jan 29, 2007 4.989 5.055 4.988 5.039 19,483,574 +0.06(+1.18%)
Jan 26, 2007 5.022 5.057 4.966 4.980 13,119,991 -0.03(-0.67%)
Jan 25, 2007 5.069 5.109 5.013 5.014 12,116,422 -0.05(-1.03%)
Jan 24, 2007 5.064 5.089 5.053 5.066 10,598,644 +0.00(+0.08%)
Jan 23, 2007 5.111 5.142 5.033 5.062 16,241,568 -0.05(-0.96%)
Jan 22, 2007 5.239 5.239 5.098 5.111 23,314,340 -0.12(-2.24%)
Jan 19, 2007 5.231 5.241 5.204 5.228 13,289,164 +0.01(+0.27%)
Jan 18, 2007 5.222 5.244 5.179 5.214 19,535,186 -0.01(-0.15%)
Jan 17, 2007 5.221 5.226 5.182 5.222 12,858,107 -0.01(-0.15%)
Jan 16, 2007 5.205 5.231 5.190 5.230 11,068,887 +0.01(+0.21%)
Jan 12, 2007 5.208 5.232 5.196 5.219 11,099,472 -0.01(-0.22%)
Jan 11, 2007 5.226 5.250 5.202 5.230 17,103,682 +0.01(+0.22%)
Jan 10, 2007 5.192 5.223 5.174 5.219 15,546,716 +0.00(+0.00%)
Jan 09, 2007 5.154 5.228 5.146 5.219 18,120,632 +0.06(+1.25%)
Jan 08, 2007 5.153 5.178 5.107 5.154 12,078,191 -0.02(-0.30%)
Jan 05, 2007 5.132 5.200 5.111 5.170 17,917,050 +0.01(+0.16%)
Jan 04, 2007 5.109 5.177 5.067 5.162 18,020,274 +0.05(+1.02%)
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.