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 (%)
Sep 30, 2002 2.253 2.271 2.192 2.260 12,573,347 -0.04(-1.55%)
Sep 27, 2002 2.381 2.381 2.290 2.296 9,935,074 -0.09(-3.84%)
Sep 26, 2002 2.343 2.393 2.324 2.387 11,969,658 +0.06(+2.79%)
Sep 25, 2002 2.272 2.350 2.243 2.323 14,465,605 +0.11(+5.12%)
Sep 24, 2002 2.215 2.256 2.180 2.209 13,564,848 -0.00(-0.21%)
Sep 23, 2002 2.309 2.309 2.193 2.214 14,798,016 -0.09(-4.08%)
Sep 20, 2002 2.295 2.327 2.272 2.308 23,036,648 +0.00(+0.20%)
Sep 19, 2002 2.246 2.320 2.230 2.304 21,973,506 +0.05(+2.23%)
Sep 18, 2002 2.151 2.290 2.150 2.253 35,191,616 +0.07(+3.24%)
Sep 17, 2002 2.267 2.286 2.170 2.183 1,241,764 -0.03(-1.21%)
Sep 16, 2002 2.172 2.229 2.167 2.209 15,980,558 +0.03(+1.15%)
Sep 13, 2002 2.120 2.217 2.112 2.184 23,914,480 -0.00(-0.12%)
Sep 12, 2002 2.245 2.261 2.177 2.187 12,121,535 -0.06(-2.84%)
Sep 11, 2002 2.212 2.256 2.212 2.251 12,088,103 +0.05(+2.07%)
Sep 10, 2002 2.149 2.208 2.133 2.205 16,744,721 +0.06(+2.88%)
Sep 09, 2002 2.162 2.191 2.133 2.144 17,166,922 -0.05(-2.22%)
Sep 06, 2002 2.198 2.228 2.186 2.192 12,309,710 +0.00(+0.02%)
Sep 05, 2002 2.185 2.236 2.180 2.192 13,289,749 -0.02(-0.71%)
Sep 04, 2002 2.214 2.222 2.173 2.207 12,967,846 -0.00(-0.02%)
Sep 03, 2002 2.240 2.251 2.207 2.208 17,124,892 -0.05(-2.32%)
Aug 30, 2002 2.253 2.296 2.251 2.260 12,935,369 +0.01(+0.47%)
Aug 29, 2002 2.262 2.264 2.227 2.250 26,376,040 -0.08(-3.48%)
Aug 28, 2002 2.369 2.381 2.324 2.331 12,259,085 -0.04(-1.72%)
Aug 27, 2002 2.434 2.436 2.360 2.372 26,359,802 -0.03(-1.29%)
Aug 26, 2002 2.395 2.419 2.382 2.403 18,469,820 +0.01(+0.22%)
Aug 23, 2002 2.404 2.428 2.392 2.397 12,239,980 -0.02(-0.76%)
Aug 22, 2002 2.390 2.424 2.365 2.416 19,701,076 +0.03(+1.45%)
Aug 21, 2002 2.356 2.424 2.347 2.381 20,353,480 +0.04(+1.54%)
Aug 20, 2002 2.281 2.346 2.267 2.345 25,202,094 +0.04(+1.70%)
Aug 16, 2002 2.353 2.363 2.287 2.306 29,426,960 -0.07(-2.76%)
Aug 15, 2002 2.316 2.374 2.120 2.371 66,731,488 +0.05(+2.37%)
Aug 14, 2002 2.256 2.317 2.235 2.316 12,131,087 +0.07(+2.91%)
Aug 13, 2002 2.240 2.336 2.238 2.251 19,526,274 +0.01(+0.54%)
Aug 12, 2002 2.272 2.272 2.235 2.239 19,713,494 -0.09(-4.02%)
Aug 07, 2002 2.361 2.375 2.264 2.332 15,261,290 -0.00(-0.09%)
Aug 06, 2002 2.319 2.373 2.313 2.335 18,752,560 +0.04(+1.57%)
Aug 05, 2002 2.368 2.397 2.290 2.298 15,800,025 -0.08(-3.45%)
Aug 02, 2002 2.437 2.442 2.353 2.381 14,623,214 -0.08(-3.23%)
Aug 01, 2002 2.539 2.539 2.424 2.460 35,863,124 -0.12(-4.65%)
Jul 31, 2002 2.620 2.620 2.497 2.580 20,795,740 -0.05(-2.01%)
Jul 30, 2002 2.649 2.688 2.612 2.633 15,657,699 -0.03(-1.08%)
Jul 29, 2002 2.573 2.676 2.573 2.662 15,672,027 +0.11(+4.39%)
Jul 26, 2002 2.557 2.615 2.531 2.550 11,890,376 +0.01(+0.25%)
Jul 25, 2002 2.536 2.590 2.483 2.543 15,727,429 +0.01(+0.39%)
Jul 24, 2002 2.363 2.552 2.361 2.533 24,465,632 +0.11(+4.42%)
Jul 23, 2002 2.488 2.507 2.382 2.426 23,858,124 -0.06(-2.50%)
Jul 22, 2002 2.520 2.604 2.468 2.488 19,872,058 -0.08(-2.94%)
Jul 19, 2002 2.622 2.651 2.559 2.564 15,877,396 -0.24(-8.45%)
Jul 17, 2002 2.910 2.956 2.790 2.800 31,375,576 +0.02(+0.60%)
Jul 12, 2002 2.814 2.859 2.772 2.784 15,904,142 +0.03(+1.01%)
Jul 11, 2002 2.897 2.897 2.739 2.756 21,968,730 -0.16(-5.42%)
Jul 10, 2002 2.933 2.976 2.894 2.914 16,396,072 -0.02(-0.59%)
Jul 09, 2002 2.971 2.971 2.931 2.931 16,251,836 -0.04(-1.34%)
Jul 08, 2002 2.946 2.971 2.946 2.971 13,574,400 +0.03(+0.85%)
Jul 05, 2002 2.895 2.971 2.884 2.946 6,881,287 +0.06(+2.23%)
Jul 04, 2002 2.866 2.910 2.865 2.882 22,502,690 +0.00(+0.00%)
Jul 03, 2002 2.866 2.910 2.865 2.882 22,502,690 +0.02(+0.64%)
Jul 02, 2002 2.858 2.910 2.843 2.863 21,248,506 +0.01(+0.18%)
Jul 01, 2002 2.845 2.904 2.821 2.858 16,384,609 +0.05(+1.77%)
Jun 28, 2002 2.853 2.947 2.808 2.808 44,027,248 +0.12(+4.34%)
Jun 27, 2002 2.630 2.701 2.611 2.692 13,695,711 +0.12(+4.77%)
Jun 26, 2002 2.596 2.610 2.524 2.569 13,345,151 -0.03(-1.05%)
Jun 25, 2002 2.677 2.704 2.592 2.596 15,216,395 -0.06(-2.27%)
Jun 21, 2002 2.696 2.704 2.632 2.656 24,112,208 -0.07(-2.40%)
Jun 20, 2002 2.753 2.780 2.722 2.722 17,776,342 -0.05(-1.89%)
Jun 19, 2002 2.775 2.827 2.760 2.774 14,590,737 +0.00(+0.00%)
Jun 18, 2002 2.728 2.795 2.711 2.774 13,585,862 +0.03(+1.22%)
Jun 17, 2002 2.617 2.751 2.608 2.741 13,295,481 +0.14(+5.25%)
Jun 14, 2002 2.617 2.617 2.588 2.604 25,715,994 -0.03(-1.19%)
Jun 12, 2002 2.635 2.643 2.608 2.636 15,201,112 -0.00(-0.10%)
Jun 11, 2002 2.632 2.666 2.625 2.638 11,419,460 +0.01(+0.24%)
Jun 10, 2002 2.629 2.646 2.617 2.632 6,857,407 +0.01(+0.28%)
Jun 07, 2002 2.620 2.641 2.611 2.625 11,054,573 -0.01(-0.42%)
Jun 06, 2002 2.659 2.687 2.612 2.636 8,194,692 -0.02(-0.89%)
Jun 05, 2002 2.630 2.665 2.606 2.659 27,723,832 -0.15(-5.49%)
May 31, 2002 2.795 2.844 2.793 2.814 8,020,845 +0.00(+0.09%)
May 28, 2002 2.816 2.838 2.806 2.811 8,188,006 -0.02(-0.56%)
May 27, 2002 2.866 2.866 2.821 2.827 5,150,458 +0.00(+0.00%)
May 24, 2002 2.866 2.866 2.821 2.827 5,150,458 -0.04(-1.37%)
May 23, 2002 2.774 2.910 2.774 2.866 21,059,376 +0.10(+3.79%)
May 22, 2002 2.801 2.803 2.722 2.761 14,902,133 -0.05(-1.88%)
May 21, 2002 2.861 2.862 2.791 2.814 8,861,425 -0.03(-1.18%)
May 20, 2002 2.916 2.936 2.841 2.848 11,483,459 -0.08(-2.58%)
May 17, 2002 2.929 2.953 2.882 2.923 9,530,067 -0.00(-0.02%)
May 16, 2002 2.864 2.935 2.858 2.923 14,675,750 +0.07(+2.55%)
May 15, 2002 2.879 2.884 2.851 2.851 8,508,000 -0.04(-1.27%)
May 14, 2002 2.852 2.900 2.836 2.887 19,515,768 +0.08(+2.72%)
May 13, 2002 2.786 2.827 2.785 2.811 15,544,985 +0.04(+1.51%)
May 10, 2002 2.863 2.864 2.757 2.769 24,369,158 -0.10(-3.64%)
May 09, 2002 2.937 2.937 2.865 2.874 12,544,690 -0.06(-2.05%)
May 08, 2002 2.944 2.952 2.898 2.934 13,316,495 +0.05(+1.65%)
May 07, 2002 2.858 2.908 2.845 2.886 10,596,075 +0.06(+2.11%)
May 06, 2002 2.884 2.905 2.819 2.827 7,573,810 -0.07(-2.42%)
May 03, 2002 2.910 2.914 2.879 2.897 10,779,474 +0.01(+0.20%)
May 02, 2002 2.839 2.912 2.839 2.891 11,095,646 +0.03(+1.01%)
May 01, 2002 2.769 2.871 2.743 2.862 14,552,529 +0.07(+2.53%)
Apr 30, 2002 2.827 2.832 2.764 2.792 12,597,227 -0.03(-1.06%)
Apr 29, 2002 2.853 2.853 2.820 2.821 11,345,910 -0.04(-1.55%)
Apr 26, 2002 2.909 2.929 2.866 2.866 9,985,700 -0.04(-1.33%)
Apr 25, 2002 2.918 2.922 2.871 2.905 15,410,302 -0.03(-0.91%)
Apr 24, 2002 2.989 3.003 2.923 2.931 13,076,739 -0.07(-2.47%)
Apr 23, 2002 2.971 3.038 2.960 3.006 12,231,384 +0.02(+0.74%)
Apr 22, 2002 2.974 2.994 2.943 2.984 13,881,020 +0.01(+0.32%)
Apr 19, 2002 2.913 2.989 2.884 2.974 25,805,784 +0.07(+2.56%)
Apr 18, 2002 2.968 2.984 2.898 2.900 29,277,950 -0.10(-3.48%)
Apr 17, 2002 3.062 3.070 2.984 3.005 12,704,209 -0.07(-2.28%)
Apr 16, 2002 2.985 3.101 2.985 3.075 13,467,417 +0.09(+2.98%)
Apr 15, 2002 3.036 3.046 2.982 2.986 9,730,660 -0.04(-1.42%)
Apr 12, 2002 3.023 3.051 3.018 3.029 10,078,354 +0.02(+0.54%)
Apr 11, 2002 3.062 3.065 3.007 3.012 15,356,810 -0.05(-1.64%)
Apr 10, 2002 3.062 3.088 3.049 3.063 11,659,217 -0.01(-0.27%)
Apr 09, 2002 3.057 3.094 3.038 3.071 286,561 +0.01(+0.20%)
Apr 08, 2002 3.044 3.088 3.036 3.065 55,115,256 -0.02(-0.54%)
Apr 05, 2002 3.051 3.109 3.051 3.082 10,164,323 +0.04(+1.45%)
Apr 04, 2002 3.036 3.061 3.026 3.038 18,756,380 -0.01(-0.29%)
Apr 03, 2002 2.992 3.088 2.937 3.046 29,948,502 +0.03(+0.94%)
Apr 02, 2002 3.062 3.062 3.010 3.018 21,209,344 -0.06(-1.84%)
Apr 01, 2002 3.120 3.120 3.041 3.075 12,824,565 -0.07(-2.12%)
Mar 29, 2002 3.169 3.201 3.133 3.141 8,484,119 +0.00(+0.00%)
Mar 28, 2002 3.169 3.201 3.133 3.141 8,484,119 -0.05(-1.62%)
Mar 27, 2002 3.163 3.193 3.154 3.193 11,108,064 +0.03(+0.83%)
Mar 26, 2002 3.144 3.185 3.144 3.167 16,824,004 +0.02(+0.72%)
Mar 25, 2002 3.115 3.158 3.104 3.144 16,184,972 +0.03(+0.96%)
Mar 22, 2002 3.115 3.154 3.073 3.115 53,673,852 -0.19(-5.85%)
Mar 21, 2002 3.327 3.350 3.247 3.308 12,864,684 -0.04(-1.23%)
Mar 20, 2002 3.298 3.365 3.290 3.350 11,252,300 +0.03(+0.93%)
Mar 19, 2002 3.324 3.338 3.304 3.319 11,587,576 -0.01(-0.16%)
Mar 18, 2002 3.285 3.343 3.285 3.324 14,191,462 +0.04(+1.20%)
Mar 15, 2002 3.285 3.311 3.265 3.285 17,313,068 -0.00(-0.02%)
Mar 14, 2002 3.193 3.294 3.178 3.285 33,919,284 +0.11(+3.39%)
Mar 13, 2002 3.075 3.180 3.065 3.177 18,902,526 +0.12(+3.78%)
Mar 12, 2002 3.049 3.073 3.026 3.062 8,676,115 +0.00(+0.00%)
Mar 11, 2002 3.005 3.078 2.986 3.062 7,140,148 +0.02(+0.50%)
Mar 08, 2002 3.104 3.115 3.029 3.046 10,521,569 -0.03(-1.02%)
Mar 07, 2002 3.067 3.104 3.057 3.078 11,061,259 +0.01(+0.34%)
Mar 06, 2002 3.036 3.109 3.015 3.067 13,578,221 +0.03(+1.00%)
Mar 05, 2002 3.091 3.091 3.037 3.037 12,159,743 -0.06(-2.06%)
Mar 04, 2002 3.067 3.122 3.060 3.101 382,081 +0.02(+0.66%)
Mar 01, 2002 3.078 3.100 3.047 3.080 8,920,648 -0.00(-0.02%)
Feb 28, 2002 3.076 3.101 3.039 3.081 12,643,076 +0.02(+0.58%)
Feb 27, 2002 3.120 3.122 3.049 3.063 6,625,293 -0.05(-1.53%)
Feb 26, 2002 3.141 3.144 3.103 3.111 10,756,549 -0.02(-0.52%)
Feb 25, 2002 3.086 3.151 3.073 3.127 12,945,876 +0.02(+0.57%)
Feb 22, 2002 3.020 3.130 2.970 3.109 11,164,421 +0.10(+3.30%)
Feb 21, 2002 3.040 3.059 3.010 3.010 18,304,568 -0.05(-1.76%)
Feb 20, 2002 3.041 3.075 3.041 3.064 7,358,889 +0.01(+0.33%)
Feb 19, 2002 3.104 3.109 3.051 3.054 7,865,147 -0.06(-1.97%)
Feb 18, 2002 3.161 3.162 3.109 3.115 9,369,593 +0.00(+0.00%)
Feb 15, 2002 3.161 3.162 3.109 3.115 5,756,057 -0.05(-1.60%)
Feb 14, 2002 3.155 3.168 3.143 3.166 7,022,657 +0.00(+0.13%)
Feb 13, 2002 3.146 3.167 3.137 3.162 8,722,920 +0.01(+0.40%)
Feb 12, 2002 3.151 3.162 3.141 3.149 4,660,439 -0.01(-0.46%)
Feb 11, 2002 3.099 3.165 3.099 3.164 13,265,869 +0.07(+2.27%)
Feb 08, 2002 3.120 3.135 3.094 3.094 11,552,234 -0.05(-1.58%)
Feb 07, 2002 3.146 3.174 3.138 3.143 17,570,972 -0.00(-0.08%)
Feb 06, 2002 3.120 3.149 3.116 3.146 11,651,575 +0.01(+0.18%)
Feb 05, 2002 3.120 3.167 3.117 3.140 16,979,702 +0.03(+0.89%)
Feb 04, 2002 3.130 3.159 3.098 3.112 7,192,684 -0.03(-0.93%)
Feb 01, 2002 3.133 3.169 3.099 3.142 9,361,952 +0.01(+0.18%)
Jan 31, 2002 3.180 3.185 3.124 3.136 19,384,904 -0.06(-1.79%)
Jan 30, 2002 3.012 3.196 3.010 3.193 38,429,756 +0.17(+5.54%)
Jan 29, 2002 3.061 3.109 2.989 3.026 12,404,275 -0.02(-0.74%)
Jan 28, 2002 3.052 3.059 3.025 3.048 10,402,168 -0.02(-0.65%)
Jan 25, 2002 3.062 3.095 3.044 3.068 11,173,018 -0.01(-0.22%)
Jan 24, 2002 3.041 3.099 3.031 3.075 15,364,452 +0.03(+1.00%)
Jan 23, 2002 3.036 3.046 3.011 3.044 10,899,830 +0.01(+0.28%)
Jan 22, 2002 3.041 3.055 3.015 3.036 17,343,634 +0.02(+0.78%)
Jan 21, 2002 2.994 3.052 2.989 3.012 13,787,410 +0.00(+0.00%)
Jan 18, 2002 2.994 3.052 2.989 3.012 13,768,306 +0.01(+0.30%)
Jan 17, 2002 2.947 3.015 2.935 3.004 10,435,601 +0.06(+2.21%)
Jan 16, 2002 2.999 2.999 2.934 2.939 6,016,828 -0.06(-2.02%)
Jan 15, 2002 2.944 3.002 2.937 2.999 21,987,834 +0.14(+4.75%)
Jan 14, 2002 2.901 2.901 2.858 2.863 7,251,906 -0.04(-1.32%)
Jan 11, 2002 2.957 2.977 2.874 2.901 17,630,196 -0.08(-2.81%)
Jan 10, 2002 2.939 3.010 2.934 2.985 9,355,265 +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.