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 (%)
Apr 30, 2002 2.825 2.830 2.762 2.790 12,604,826 -0.03(-1.06%)
Apr 29, 2002 2.851 2.852 2.819 2.820 11,352,754 -0.04(-1.55%)
Apr 26, 2002 2.907 2.927 2.864 2.864 9,991,723 -0.04(-1.33%)
Apr 25, 2002 2.916 2.921 2.869 2.903 15,419,598 -0.03(-0.91%)
Apr 24, 2002 2.987 3.001 2.922 2.930 13,084,627 -0.07(-2.47%)
Apr 23, 2002 2.969 3.036 2.958 3.004 12,238,762 +0.02(+0.74%)
Apr 22, 2002 2.972 2.992 2.941 2.982 13,889,394 +0.01(+0.32%)
Apr 19, 2002 2.911 2.987 2.882 2.972 25,821,350 +0.07(+2.56%)
Apr 18, 2002 2.966 2.982 2.896 2.898 29,295,610 -0.10(-3.48%)
Apr 17, 2002 3.060 3.068 2.982 3.003 12,711,873 -0.07(-2.28%)
Apr 16, 2002 2.983 3.100 2.983 3.073 13,475,541 +0.09(+2.98%)
Apr 15, 2002 3.034 3.045 2.980 2.984 9,736,530 -0.04(-1.42%)
Apr 12, 2002 3.021 3.049 3.016 3.027 10,084,434 +0.02(+0.54%)
Apr 11, 2002 3.060 3.063 3.005 3.011 15,366,074 -0.05(-1.64%)
Apr 10, 2002 3.060 3.086 3.047 3.061 11,666,250 -0.01(-0.27%)
Apr 09, 2002 3.055 3.092 3.036 3.069 286,733 +0.01(+0.21%)
Apr 08, 2002 3.042 3.086 3.034 3.063 55,148,500 -0.02(-0.54%)
Apr 05, 2002 3.049 3.107 3.049 3.080 10,170,454 +0.04(+1.45%)
Apr 04, 2002 3.034 3.059 3.024 3.036 18,767,694 -0.01(-0.29%)
Apr 03, 2002 2.990 3.086 2.935 3.045 29,966,568 +0.03(+0.94%)
Apr 02, 2002 3.060 3.060 3.008 3.016 21,222,138 -0.06(-1.84%)
Apr 01, 2002 3.118 3.118 3.039 3.073 12,832,301 -0.07(-2.12%)
Mar 29, 2002 3.168 3.199 3.131 3.139 8,489,237 +0.00(+0.00%)
Mar 28, 2002 3.168 3.199 3.131 3.139 8,489,237 -0.05(-1.62%)
Mar 27, 2002 3.161 3.191 3.152 3.191 11,114,765 +0.03(+0.83%)
Mar 26, 2002 3.142 3.183 3.142 3.165 16,834,152 +0.02(+0.72%)
Mar 25, 2002 3.113 3.157 3.102 3.142 16,194,735 +0.03(+0.96%)
Mar 22, 2002 3.113 3.152 3.071 3.113 53,706,228 -0.19(-5.85%)
Mar 21, 2002 3.325 3.348 3.246 3.306 12,872,444 -0.04(-1.23%)
Mar 20, 2002 3.296 3.363 3.288 3.348 11,259,088 +0.03(+0.93%)
Mar 19, 2002 3.322 3.336 3.302 3.317 11,594,566 -0.01(-0.16%)
Mar 18, 2002 3.283 3.341 3.283 3.322 14,200,022 +0.04(+1.20%)
Mar 15, 2002 3.283 3.309 3.263 3.283 17,323,512 -0.00(-0.02%)
Mar 14, 2002 3.191 3.292 3.176 3.283 33,939,744 +0.11(+3.39%)
Mar 13, 2002 3.073 3.178 3.063 3.175 18,913,928 +0.12(+3.78%)
Mar 12, 2002 3.047 3.071 3.024 3.060 8,681,349 +0.00(+0.00%)
Mar 11, 2002 3.003 3.076 2.984 3.060 7,144,455 +0.02(+0.50%)
Mar 08, 2002 3.102 3.113 3.027 3.045 10,527,916 -0.03(-1.02%)
Mar 07, 2002 3.066 3.102 3.055 3.076 11,067,932 +0.01(+0.34%)
Mar 06, 2002 3.034 3.107 3.013 3.066 13,586,412 +0.03(+1.00%)
Mar 05, 2002 3.089 3.089 3.035 3.035 12,167,078 -0.06(-2.06%)
Mar 04, 2002 3.066 3.120 3.058 3.099 382,311 +0.02(+0.66%)
Mar 01, 2002 3.076 3.098 3.045 3.079 8,926,029 -0.00(-0.02%)
Feb 28, 2002 3.074 3.099 3.037 3.079 12,650,703 +0.02(+0.58%)
Feb 27, 2002 3.118 3.120 3.047 3.061 6,629,289 -0.05(-1.53%)
Feb 26, 2002 3.139 3.142 3.101 3.109 10,763,038 -0.02(-0.52%)
Feb 25, 2002 3.084 3.149 3.071 3.125 12,953,685 +0.02(+0.57%)
Feb 22, 2002 3.018 3.128 2.968 3.107 11,171,156 +0.10(+3.30%)
Feb 21, 2002 3.038 3.057 3.008 3.008 18,315,610 -0.05(-1.76%)
Feb 20, 2002 3.039 3.073 3.039 3.062 7,363,328 +0.01(+0.33%)
Feb 19, 2002 3.102 3.107 3.049 3.052 7,869,892 -0.06(-1.97%)
Feb 18, 2002 3.159 3.160 3.107 3.113 9,375,245 +0.00(+0.00%)
Feb 15, 2002 3.159 3.160 3.107 3.113 5,759,530 -0.05(-1.60%)
Feb 14, 2002 3.153 3.166 3.141 3.164 7,026,894 +0.00(+0.13%)
Feb 13, 2002 3.144 3.165 3.135 3.160 8,728,182 +0.01(+0.40%)
Feb 12, 2002 3.149 3.160 3.139 3.147 4,663,250 -0.01(-0.46%)
Feb 11, 2002 3.097 3.163 3.097 3.162 13,273,872 +0.07(+2.27%)
Feb 08, 2002 3.118 3.134 3.092 3.092 11,559,202 -0.05(-1.58%)
Feb 07, 2002 3.144 3.172 3.136 3.141 17,581,572 -0.00(-0.08%)
Feb 06, 2002 3.118 3.147 3.114 3.144 11,658,604 +0.01(+0.18%)
Feb 05, 2002 3.118 3.165 3.115 3.138 16,989,944 +0.03(+0.89%)
Feb 04, 2002 3.128 3.157 3.096 3.111 7,197,023 -0.03(-0.93%)
Feb 01, 2002 3.131 3.168 3.097 3.140 9,367,599 +0.01(+0.18%)
Jan 31, 2002 3.178 3.183 3.122 3.134 19,396,598 -0.06(-1.79%)
Jan 30, 2002 3.011 3.194 3.008 3.191 38,452,936 +0.17(+5.54%)
Jan 29, 2002 3.059 3.107 2.988 3.024 12,411,758 -0.02(-0.74%)
Jan 28, 2002 3.050 3.057 3.023 3.046 10,408,443 -0.02(-0.65%)
Jan 25, 2002 3.060 3.093 3.042 3.066 11,179,758 -0.01(-0.22%)
Jan 24, 2002 3.039 3.097 3.029 3.073 15,373,720 +0.03(+1.00%)
Jan 23, 2002 3.034 3.045 3.010 3.043 10,906,405 +0.01(+0.28%)
Jan 22, 2002 3.039 3.054 3.013 3.034 17,354,096 +0.02(+0.78%)
Jan 21, 2002 2.992 3.050 2.988 3.011 13,795,727 +0.00(+0.00%)
Jan 18, 2002 2.992 3.050 2.988 3.011 13,776,612 +0.01(+0.30%)
Jan 17, 2002 2.945 3.013 2.933 3.002 10,441,896 +0.06(+2.21%)
Jan 16, 2002 2.998 2.998 2.932 2.937 6,020,457 -0.06(-2.02%)
Jan 15, 2002 2.943 3.000 2.935 2.998 22,001,098 +0.14(+4.75%)
Jan 14, 2002 2.900 2.900 2.856 2.862 7,256,281 -0.04(-1.32%)
Jan 11, 2002 2.956 2.976 2.872 2.900 17,640,830 -0.08(-2.81%)
Jan 10, 2002 2.937 3.008 2.932 2.983 9,360,909 +0.04(+1.40%)
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.