Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

95.05 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2005 4.528 4.549 4.512 4.535 8,056,188 +0.01(+0.16%)
Jan 28, 2005 4.525 4.539 4.477 4.527 12,170,251 +0.00(+0.05%)
Jan 27, 2005 4.462 4.535 4.461 4.525 10,740,311 +0.07(+1.53%)
Jan 26, 2005 4.509 4.521 4.434 4.457 10,951,411 -0.04(-0.86%)
Jan 25, 2005 4.525 4.529 4.485 4.496 8,529,014 -0.02(-0.49%)
Jan 24, 2005 4.526 4.544 4.503 4.518 8,121,142 +0.00(+0.01%)
Jan 21, 2005 4.544 4.557 4.504 4.517 9,975,192 -0.03(-0.58%)
Jan 20, 2005 4.627 4.627 4.540 4.544 8,595,878 -0.09(-1.98%)
Jan 19, 2005 4.647 4.698 4.633 4.635 10,793,802 -0.01(-0.17%)
Jan 18, 2005 4.648 4.669 4.626 4.643 8,614,027 -0.01(-0.28%)
Jan 14, 2005 4.612 4.656 4.598 4.656 5,359,648 +0.05(+1.06%)
Jan 13, 2005 4.628 4.646 4.588 4.607 7,092,387 -0.03(-0.64%)
Jan 12, 2005 4.613 4.649 4.576 4.637 8,893,902 +0.02(+0.50%)
Jan 11, 2005 4.606 4.630 4.562 4.614 7,379,904 -0.02(-0.47%)
Jan 10, 2005 4.551 4.641 4.544 4.636 11,933,360 +0.05(+0.99%)
Jan 07, 2005 4.623 4.633 4.582 4.591 8,349,435 -0.03(-0.59%)
Jan 06, 2005 4.620 4.638 4.565 4.618 10,644,790 -0.01(-0.12%)
Jan 05, 2005 4.693 4.705 4.620 4.624 10,277,992 -0.06(-1.20%)
Jan 04, 2005 4.746 4.761 4.670 4.680 7,718,046 -0.07(-1.42%)
Jan 03, 2005 4.742 4.781 4.724 4.747 10,625,686 +0.00(+0.00%)
Dec 31, 2004 4.753 4.786 4.747 4.747 5,312,843 -0.02(-0.32%)
Dec 30, 2004 4.740 4.792 4.740 4.762 4,166,598 +0.02(+0.45%)
Dec 29, 2004 4.782 4.782 4.690 4.741 13,582,042 -0.05(-1.01%)
Dec 28, 2004 4.776 4.793 4.763 4.789 6,111,393 +0.03(+0.70%)
Dec 27, 2004 4.805 4.805 4.756 4.756 5,444,661 -0.04(-0.85%)
Dec 23, 2004 4.784 4.834 4.784 4.796 5,984,351 +0.03(+0.60%)
Dec 22, 2004 4.753 4.805 4.715 4.768 15,171,501 -0.02(-0.36%)
Dec 21, 2004 4.802 4.831 4.781 4.785 8,451,642 -0.00(-0.10%)
Dec 20, 2004 4.808 4.838 4.776 4.790 13,306,943 -0.01(-0.22%)
Dec 17, 2004 4.656 4.827 4.656 4.800 42,203,764 +0.30(+6.75%)
Dec 16, 2004 4.502 4.535 4.456 4.496 9,745,944 +0.00(+0.06%)
Dec 15, 2004 4.554 4.556 4.473 4.494 15,407,436 -0.04(-0.79%)
Dec 14, 2004 4.538 4.538 4.465 4.529 14,520,052 -0.03(-0.60%)
Dec 13, 2004 4.567 4.580 4.509 4.557 12,448,215 +0.00(+0.06%)
Dec 10, 2004 4.580 4.627 4.554 4.554 7,894,758 -0.03(-0.59%)
Dec 09, 2004 4.546 4.611 4.520 4.581 11,344,955 +0.04(+0.95%)
Dec 08, 2004 4.502 4.557 4.481 4.538 8,116,366 +0.05(+1.03%)
Dec 07, 2004 4.515 4.568 4.492 4.492 8,144,067 -0.04(-0.97%)
Dec 06, 2004 4.526 4.557 4.483 4.536 8,643,638 -0.00(-0.07%)
Dec 03, 2004 4.528 4.561 4.507 4.539 6,215,510 +0.00(+0.02%)
Dec 02, 2004 4.530 4.562 4.499 4.538 7,111,491 +0.01(+0.17%)
Dec 01, 2004 4.439 4.541 4.439 4.530 8,287,347 +0.10(+2.23%)
Nov 30, 2004 4.488 4.516 4.417 4.432 10,335,304 -0.06(-1.26%)
Nov 29, 2004 4.465 4.510 4.462 4.488 8,900,588 +0.03(+0.76%)
Nov 26, 2004 4.470 4.502 4.449 4.454 3,991,796 -0.02(-0.40%)
Nov 24, 2004 4.454 4.475 4.438 4.472 7,163,072 +0.03(+0.70%)
Nov 23, 2004 4.392 4.447 4.364 4.441 8,464,060 +0.06(+1.31%)
Nov 22, 2004 4.350 4.401 4.306 4.383 14,057,733 +0.06(+1.50%)
Nov 19, 2004 4.416 4.430 4.268 4.318 47,971,284 -0.13(-2.94%)
Nov 18, 2004 4.506 4.596 4.449 4.449 28,231,046 -0.05(-1.15%)
Nov 17, 2004 4.480 4.575 4.480 4.501 7,571,900 +0.03(+0.60%)
Nov 16, 2004 4.525 4.528 4.469 4.474 8,180,364 -0.05(-1.10%)
Nov 15, 2004 4.510 4.555 4.503 4.524 5,407,408 +0.00(+0.03%)
Nov 12, 2004 4.455 4.529 4.452 4.523 7,916,728 +0.07(+1.66%)
Nov 11, 2004 4.436 4.465 4.423 4.449 7,477,334 +0.04(+0.82%)
Nov 10, 2004 4.434 4.457 4.413 4.413 7,689,390 -0.03(-0.60%)
Nov 09, 2004 4.423 4.444 4.412 4.439 9,064,883 +0.01(+0.22%)
Nov 08, 2004 4.481 4.506 4.407 4.429 15,847,785 -0.08(-1.74%)
Nov 05, 2004 4.469 4.525 4.455 4.508 13,168,438 +0.04(+0.88%)
Nov 04, 2004 4.348 4.469 4.335 4.469 19,619,884 +0.12(+2.77%)
Nov 03, 2004 4.332 4.360 4.313 4.348 12,396,634 +0.04(+1.01%)
Nov 02, 2004 4.291 4.378 4.291 4.305 15,567,910 +0.03(+0.78%)
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.