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

Nike Inc (NY: NKE )

94.31 -0.37 (-0.39%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 3, 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 (%)
Dec 31, 2003 3.559 3.588 3.559 3.584 10,471,898 +0.02(+0.59%)
Dec 30, 2003 3.551 3.568 3.539 3.563 8,895,812 +0.01(+0.32%)
Dec 29, 2003 3.565 3.565 3.533 3.551 10,819,593 -0.00(-0.01%)
Dec 26, 2003 3.536 3.569 3.528 3.552 4,834,286 +0.02(+0.47%)
Dec 24, 2003 3.552 3.552 3.498 3.535 6,523,086 -0.01(-0.18%)
Dec 23, 2003 3.518 3.544 3.516 3.541 10,331,483 +0.02(+0.52%)
Dec 22, 2003 3.517 3.535 3.499 3.523 17,443,930 +0.02(+0.55%)
Dec 19, 2003 3.481 3.512 3.447 3.503 41,928,668 +0.01(+0.19%)
Dec 18, 2003 3.456 3.518 3.456 3.497 27,002,654 +0.04(+1.20%)
Dec 17, 2003 3.402 3.457 3.376 3.455 17,495,512 +0.05(+1.38%)
Dec 16, 2003 3.405 3.412 3.309 3.408 13,803,649 +0.05(+1.39%)
Dec 15, 2003 3.436 3.437 3.362 3.362 13,407,239 -0.01(-0.31%)
Dec 12, 2003 3.389 3.406 3.361 3.372 9,907,373 -0.01(-0.42%)
Dec 11, 2003 3.337 3.402 3.331 3.386 12,423,380 +0.03(+0.98%)
Dec 10, 2003 3.405 3.405 3.347 3.353 13,596,370 -0.04(-1.28%)
Dec 09, 2003 3.452 3.452 3.382 3.397 11,386,028 -0.04(-1.05%)
Dec 08, 2003 3.431 3.441 3.417 3.433 8,584,416 +0.00(+0.06%)
Dec 05, 2003 3.418 3.445 3.410 3.431 9,854,837 +0.01(+0.43%)
Dec 04, 2003 3.468 3.469 3.397 3.416 21,514,054 -0.04(-1.12%)
Dec 03, 2003 3.521 3.522 3.451 3.455 19,867,282 -0.06(-1.79%)
Dec 02, 2003 3.550 3.550 3.514 3.518 9,589,290 -0.03(-0.96%)
Dec 01, 2003 3.531 3.546 3.518 3.552 12,118,670 +0.03(+0.89%)
Nov 28, 2003 3.528 3.532 3.513 3.520 3,259,155 -0.01(-0.15%)
Nov 26, 2003 3.517 3.525 3.497 3.525 13,692,845 +0.01(+0.27%)
Nov 25, 2003 3.416 3.527 3.416 3.516 50,434,756 +0.13(+3.87%)
Nov 24, 2003 3.340 3.391 3.340 3.385 24,848,670 +0.07(+2.15%)
Nov 21, 2003 3.272 3.336 3.272 3.314 12,619,196 +0.04(+1.13%)
Nov 20, 2003 3.209 3.324 3.201 3.277 26,342,608 +0.07(+2.30%)
Nov 19, 2003 3.232 3.232 3.177 3.203 12,792,088 -0.03(-1.04%)
Nov 18, 2003 3.246 3.284 3.233 3.236 15,179,142 +0.00(+0.05%)
Nov 17, 2003 3.231 3.248 3.219 3.235 13,529,505 +0.00(+0.00%)
Nov 14, 2003 3.237 3.264 3.217 3.235 10,822,458 -0.00(-0.06%)
Nov 13, 2003 3.243 3.257 3.207 3.237 10,552,135 -0.01(-0.19%)
Nov 12, 2003 3.244 3.267 3.240 3.243 11,489,190 +0.00(+0.06%)
Nov 11, 2003 3.235 3.260 3.222 3.241 8,212,841 -0.01(-0.21%)
Nov 10, 2003 3.287 3.289 3.239 3.248 16,973,970 -0.05(-1.51%)
Nov 07, 2003 3.285 3.305 3.273 3.298 11,801,542 +0.02(+0.51%)
Nov 06, 2003 3.314 3.314 3.266 3.281 12,389,947 -0.03(-0.92%)
Nov 05, 2003 3.325 3.333 3.319 3.311 8,619,758 -0.02(-0.46%)
Nov 04, 2003 3.325 3.335 3.319 3.327 8,096,660 -0.02(-0.66%)
Nov 03, 2003 3.335 3.347 3.305 3.349 12,066,850 +0.00(+0.11%)
Oct 31, 2003 3.323 3.363 3.300 3.345 14,111,225 +0.04(+1.30%)
Oct 30, 2003 3.342 3.342 3.298 3.302 8,655,101 -0.01(-0.30%)
Oct 29, 2003 3.337 3.337 3.303 3.312 11,934,315 -0.03(-0.83%)
Oct 28, 2003 3.264 3.341 3.261 3.340 15,975,782 +0.08(+2.49%)
Oct 27, 2003 3.243 3.279 3.211 3.258 12,402,365 +0.01(+0.35%)
Oct 24, 2003 3.288 3.288 3.227 3.247 11,271,404 -0.04(-1.23%)
Oct 23, 2003 3.278 3.290 3.251 3.287 13,142,648 +0.01(+0.29%)
Oct 22, 2003 3.328 3.328 3.270 3.278 10,564,553 -0.05(-1.49%)
Oct 21, 2003 3.324 3.347 3.324 3.328 7,638,764 -0.01(-0.44%)
Oct 20, 2003 3.339 3.360 3.319 3.342 13,233,392 -0.00(-0.03%)
Oct 17, 2003 3.382 3.390 3.343 3.343 12,385,171 -0.04(-1.21%)
Oct 16, 2003 3.378 3.397 3.368 3.384 13,549,565 +0.01(+0.17%)
Oct 15, 2003 3.387 3.388 3.356 3.378 12,807,371 +0.00(+0.14%)
Oct 14, 2003 3.342 3.370 3.335 3.374 9,889,224 +0.01(+0.17%)
Oct 13, 2003 3.311 3.376 3.320 3.368 8,589,192 +0.06(+1.71%)
Oct 10, 2003 3.342 3.342 3.294 3.311 10,402,168 -0.03(-1.03%)
Oct 09, 2003 3.361 3.371 3.333 3.346 11,359,283 -0.00(-0.09%)
Oct 08, 2003 3.327 3.351 3.327 3.349 12,453,946 +0.02(+0.66%)
Oct 07, 2003 3.288 3.324 3.277 3.327 12,514,124 +0.04(+1.19%)
Oct 06, 2003 3.303 3.306 3.283 3.288 15,621,402 -0.02(-0.46%)
Oct 03, 2003 3.292 3.327 3.292 3.303 15,330,064 +0.04(+1.14%)
Oct 02, 2003 3.238 3.268 3.236 3.266 12,239,025 +0.03(+0.84%)
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.