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 (%)
Jul 31, 2003 2.696 2.745 2.676 2.708 14,070,151 +0.03(+0.94%)
Jul 30, 2003 2.714 2.714 2.682 2.683 6,899,436 -0.03(-1.02%)
Jul 29, 2003 2.719 2.729 2.685 2.711 11,259,941 -0.01(-0.37%)
Jul 28, 2003 2.751 2.756 2.706 2.721 10,895,054 -0.04(-1.33%)
Jul 25, 2003 2.746 2.769 2.723 2.758 7,733,329 +0.01(+0.34%)
Jul 24, 2003 2.773 2.813 2.748 2.748 15,315,736 +0.03(+1.02%)
Jul 23, 2003 2.680 2.732 2.664 2.720 13,996,600 +0.03(+1.01%)
Jul 22, 2003 2.675 2.699 2.631 2.693 14,968,042 +0.02(+0.68%)
Jul 21, 2003 2.714 2.716 2.659 2.675 13,084,381 -0.05(-1.73%)
Jul 18, 2003 2.761 2.764 2.706 2.722 12,036,522 -0.01(-0.46%)
Jul 17, 2003 2.774 2.786 2.706 2.735 11,379,342 -0.04(-1.55%)
Jul 16, 2003 2.772 2.786 2.738 2.777 9,267,386 -0.00(-0.06%)
Jul 15, 2003 2.814 2.819 2.766 2.779 8,748,711 -0.03(-1.14%)
Jul 14, 2003 2.820 2.851 2.777 2.811 8,849,007 +0.00(+0.13%)
Jul 11, 2003 2.811 2.823 2.794 2.807 7,400,918 -0.00(-0.06%)
Jul 10, 2003 2.787 2.817 2.744 2.809 22,080,490 +0.03(+1.25%)
Jul 09, 2003 2.801 2.807 2.774 2.774 19,335,234 -0.04(-1.32%)
Jul 08, 2003 2.818 2.831 2.799 2.811 11,285,732 -0.01(-0.32%)
Jul 07, 2003 2.804 2.832 2.804 2.820 13,140,738 +0.02(+0.69%)
Jul 03, 2003 2.816 2.825 2.780 2.801 5,872,592 -0.02(-0.63%)
Jul 02, 2003 2.819 2.827 2.777 2.819 16,207,897 -0.00(-0.06%)
Jul 01, 2003 2.800 2.825 2.761 2.820 14,528,649 +0.02(+0.73%)
Jun 30, 2003 2.780 2.808 2.762 2.800 46,373,232 +0.02(+0.77%)
Jun 27, 2003 2.834 2.848 2.753 2.778 61,932,544 -0.20(-6.76%)
Jun 26, 2003 2.983 3.010 2.976 2.980 18,129,766 +0.00(+0.05%)
Jun 25, 2003 2.977 2.992 2.960 2.978 16,675,946 +0.01(+0.48%)
Jun 24, 2003 2.911 2.974 2.911 2.964 18,537,638 +0.07(+2.28%)
Jun 23, 2003 2.937 2.949 2.886 2.898 13,006,054 -0.03(-1.16%)
Jun 20, 2003 2.952 2.979 2.931 2.932 13,966,034 -0.02(-0.53%)
Jun 19, 2003 2.938 2.977 2.931 2.948 12,775,850 +0.01(+0.34%)
Jun 18, 2003 2.909 2.940 2.897 2.938 10,662,939 +0.02(+0.83%)
Jun 17, 2003 2.882 2.917 2.867 2.914 11,152,959 +0.04(+1.22%)
Jun 16, 2003 2.855 2.892 2.847 2.879 16,289,089 +0.02(+0.83%)
Jun 13, 2003 2.884 2.894 2.852 2.855 15,409,346 -0.03(-1.18%)
Jun 12, 2003 2.908 2.911 2.874 2.889 12,345,053 -0.01(-0.18%)
Jun 11, 2003 2.919 2.923 2.879 2.895 19,533,916 -0.03(-1.09%)
Jun 10, 2003 2.897 2.938 2.892 2.927 8,472,657 +0.03(+1.14%)
Jun 09, 2003 2.903 2.929 2.871 2.894 8,181,320 -0.01(-0.31%)
Jun 06, 2003 2.929 2.930 2.876 2.903 13,332,733 -0.02(-0.52%)
Jun 05, 2003 2.922 2.936 2.900 2.918 11,822,556 -0.01(-0.25%)
Jun 04, 2003 2.855 2.933 2.842 2.925 10,938,038 +0.06(+2.06%)
Jun 03, 2003 2.908 2.910 2.845 2.866 17,104,832 -0.06(-2.18%)
Jun 02, 2003 2.934 2.957 2.922 2.930 20,371,630 -0.00(-0.04%)
May 30, 2003 2.878 2.961 2.878 2.931 16,484,906 +0.07(+2.28%)
May 29, 2003 2.846 2.885 2.844 2.865 15,800,980 +0.01(+0.22%)
May 28, 2003 2.822 2.866 2.803 2.859 12,197,951 +0.04(+1.34%)
May 27, 2003 2.721 2.827 2.714 2.821 15,459,017 +0.11(+3.97%)
May 23, 2003 2.738 2.739 2.704 2.714 9,564,455 -0.02(-0.77%)
May 22, 2003 2.747 2.747 2.709 2.735 17,987,442 +0.02(+0.75%)
May 21, 2003 2.732 2.785 2.696 2.714 15,049,235 -0.04(-1.31%)
May 20, 2003 2.741 2.775 2.723 2.750 10,979,112 +0.01(+0.52%)
May 19, 2003 2.767 2.767 2.717 2.736 13,890,572 -0.03(-1.12%)
May 16, 2003 2.833 2.842 2.756 2.767 17,985,530 -0.05(-1.89%)
May 15, 2003 2.837 2.840 2.800 2.820 9,703,915 -0.00(-0.13%)
May 14, 2003 2.869 2.870 2.819 2.824 8,222,393 -0.04(-1.46%)
May 13, 2003 2.851 2.879 2.819 2.866 16,479,175 +0.01(+0.51%)
May 12, 2003 2.819 2.851 2.781 2.851 16,084,675 +0.02(+0.78%)
May 09, 2003 2.799 2.829 2.798 2.829 9,451,741 +0.04(+1.27%)
May 08, 2003 2.806 2.837 2.764 2.794 11,702,201 -0.04(-1.39%)
May 07, 2003 2.838 2.864 2.822 2.833 11,102,333 -0.01(-0.20%)
May 06, 2003 2.764 2.839 2.758 2.839 12,455,856 +0.08(+2.81%)
May 05, 2003 2.816 2.829 2.748 2.761 9,850,061 -0.05(-1.66%)
May 02, 2003 2.760 2.814 2.743 2.808 9,994,296 +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.