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 (%)
May 28, 2004 3.724 3.737 3.691 3.722 7,652,930 +0.01(+0.30%)
May 27, 2004 3.730 3.761 3.704 3.711 8,155,670 +0.00(+0.07%)
May 26, 2004 3.684 3.754 3.665 3.708 11,247,618 +0.01(+0.34%)
May 25, 2004 3.615 3.696 3.595 3.696 16,664,979 +0.09(+2.47%)
May 24, 2004 3.542 3.634 3.539 3.607 17,895,068 +0.08(+2.18%)
May 21, 2004 3.504 3.531 3.495 3.530 16,037,987 +0.05(+1.58%)
May 20, 2004 3.481 3.491 3.444 3.475 8,941,321 -0.01(-0.17%)
May 19, 2004 3.503 3.535 3.477 3.481 11,025,877 +0.00(+0.06%)
May 18, 2004 3.464 3.498 3.460 3.479 15,997,844 +0.02(+0.68%)
May 17, 2004 3.521 3.521 3.443 3.455 13,052,131 -0.09(-2.42%)
May 14, 2004 3.569 3.583 3.518 3.541 9,263,419 -0.02(-0.67%)
May 13, 2004 3.561 3.597 3.560 3.565 18,270,690 +0.01(+0.22%)
May 12, 2004 3.568 3.579 3.490 3.557 16,261,640 +0.02(+0.68%)
May 11, 2004 3.515 3.544 3.513 3.533 17,186,834 +0.06(+1.72%)
May 10, 2004 3.455 3.494 3.447 3.474 20,723,220 -0.01(-0.26%)
May 07, 2004 3.556 3.586 3.482 3.482 22,470,386 -0.09(-2.60%)
May 06, 2004 3.672 3.672 3.556 3.576 25,428,524 -0.13(-3.39%)
May 05, 2004 3.683 3.701 3.640 3.701 16,290,313 +0.02(+0.43%)
May 04, 2004 3.699 3.713 3.675 3.685 14,921,636 -0.03(-0.89%)
May 03, 2004 3.755 3.761 3.698 3.718 18,776,296 -0.05(-1.21%)
Apr 30, 2004 3.774 3.813 3.757 3.764 11,105,207 -0.01(-0.26%)
Apr 29, 2004 3.851 3.860 3.730 3.774 24,529,136 -0.08(-2.00%)
Apr 28, 2004 3.886 3.886 3.838 3.851 9,419,211 -0.04(-1.13%)
Apr 27, 2004 3.848 3.914 3.847 3.895 11,296,363 +0.05(+1.24%)
Apr 26, 2004 3.939 3.948 3.825 3.847 17,417,178 -0.09(-2.17%)
Apr 23, 2004 3.951 3.951 3.920 3.932 9,360,909 -0.03(-0.66%)
Apr 22, 2004 3.921 3.982 3.897 3.959 11,541,043 +0.01(+0.29%)
Apr 21, 2004 3.939 3.978 3.927 3.947 12,834,213 -0.02(-0.40%)
Apr 20, 2004 4.002 4.028 3.963 3.963 14,416,984 -0.03(-0.75%)
Apr 19, 2004 3.971 4.002 3.965 3.993 9,396,272 +0.02(+0.54%)
Apr 16, 2004 3.973 3.977 3.949 3.971 8,852,434 +0.02(+0.42%)
Apr 15, 2004 3.966 3.994 3.939 3.954 7,362,373 -0.01(-0.29%)
Apr 14, 2004 3.976 4.006 3.941 3.966 11,072,710 -0.03(-0.75%)
Apr 13, 2004 4.110 4.110 3.970 3.996 11,654,780 -0.04(-1.11%)
Apr 12, 2004 4.023 4.060 4.023 4.041 4,864,920 +0.02(+0.61%)
Apr 08, 2004 4.028 4.054 4.004 4.016 11,158,731 +0.00(+0.03%)
Apr 07, 2004 4.040 4.043 3.997 4.015 10,461,011 -0.03(-0.83%)
Apr 06, 2004 4.065 4.075 4.029 4.049 10,785,021 -0.04(-0.88%)
Apr 05, 2004 4.007 4.085 4.007 4.085 8,688,995 +0.08(+1.88%)
Apr 02, 2004 4.020 4.047 3.978 4.009 8,766,413 +0.01(+0.33%)
Apr 01, 2004 4.071 4.071 3.981 3.996 14,406,471 -0.08(-1.90%)
Mar 31, 2004 4.011 4.085 3.999 4.074 17,351,228 +0.05(+1.37%)
Mar 30, 2004 3.984 4.028 3.974 4.019 7,301,203 +0.01(+0.29%)
Mar 29, 2004 4.002 4.028 3.994 4.007 15,562,009 +0.02(+0.46%)
Mar 26, 2004 3.999 4.027 3.976 3.989 8,614,444 -0.01(-0.30%)
Mar 25, 2004 4.007 4.020 3.976 4.001 11,134,836 -0.01(-0.16%)
Mar 24, 2004 3.976 4.023 3.969 4.007 10,288,971 +0.02(+0.39%)
Mar 23, 2004 4.010 4.010 3.958 3.991 13,491,789 -0.01(-0.37%)
Mar 22, 2004 4.110 4.110 3.975 4.006 13,032,059 -0.02(-0.38%)
Mar 19, 2004 4.010 4.054 3.951 4.021 24,027,352 +0.00(+0.06%)
Mar 18, 2004 3.986 4.021 3.950 4.019 17,713,470 +0.04(+0.88%)
Mar 17, 2004 3.937 4.001 3.924 3.984 13,353,201 +0.05(+1.38%)
Mar 16, 2004 3.916 3.944 3.910 3.929 11,503,767 +0.04(+0.95%)
Mar 15, 2004 3.914 3.921 3.877 3.892 14,855,687 -0.02(-0.53%)
Mar 12, 2004 3.910 3.943 3.879 3.913 13,158,222 +0.01(+0.16%)
Mar 11, 2004 3.986 3.996 3.903 3.907 13,040,661 -0.10(-2.57%)
Mar 10, 2004 4.033 4.076 4.007 4.010 15,863,079 -0.00(-0.01%)
Mar 09, 2004 3.988 4.032 3.960 4.010 43,022,520 +0.11(+2.91%)
Mar 08, 2004 3.908 3.908 3.887 3.897 11,073,666 -0.02(-0.45%)
Mar 05, 2004 3.879 3.921 3.861 3.915 13,941,962 +0.01(+0.15%)
Mar 04, 2004 3.857 3.918 3.853 3.909 9,438,327 +0.05(+1.21%)
Mar 03, 2004 3.859 3.866 3.778 3.862 20,162,178 -0.00(-0.04%)
Mar 02, 2004 3.847 3.864 3.819 3.864 15,723,536 +0.02(+0.45%)
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.