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

Nike Inc (NY: NKE )

94.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Oct 01, 2003 3.183 3.239 3.177 3.239 15,451,375 +0.05(+1.73%)
Sep 30, 2003 3.193 3.195 3.154 3.184 17,270,084 -0.01(-0.26%)
Sep 29, 2003 3.185 3.206 3.176 3.192 20,378,316 +0.01(+0.21%)
Sep 26, 2003 3.162 3.188 3.129 3.185 19,212,968 +0.02(+0.74%)
Sep 25, 2003 3.180 3.180 3.157 3.162 9,474,666 -0.02(-0.74%)
Sep 24, 2003 3.193 3.207 3.189 3.185 14,850,552 -0.01(-0.44%)
Sep 23, 2003 3.185 3.214 3.185 3.199 13,300,257 -0.01(-0.26%)
Sep 22, 2003 3.175 3.222 3.175 3.208 25,134,276 -0.01(-0.36%)
Sep 19, 2003 3.167 3.258 3.157 3.219 70,984,056 +0.22(+7.42%)
Sep 18, 2003 2.990 3.003 2.978 2.997 13,019,427 +0.01(+0.23%)
Sep 17, 2003 2.973 2.992 2.964 2.990 10,448,018 +0.03(+0.99%)
Sep 16, 2003 2.950 2.972 2.943 2.961 11,515,936 +0.01(+0.37%)
Sep 15, 2003 2.918 2.975 2.918 2.950 6,654,904 +0.04(+1.20%)
Sep 12, 2003 2.920 2.923 2.883 2.915 6,742,783 -0.01(-0.20%)
Sep 11, 2003 2.905 2.946 2.905 2.920 9,000,885 +0.02(+0.72%)
Sep 10, 2003 2.946 2.949 2.899 2.899 9,102,136 -0.05(-1.58%)
Sep 09, 2003 2.950 2.959 2.934 2.946 9,594,066 -0.03(-1.00%)
Sep 08, 2003 2.947 3.008 2.944 2.976 9,598,842 +0.03(+0.99%)
Sep 05, 2003 2.968 2.983 2.938 2.946 9,467,979 -0.03(-0.90%)
Sep 04, 2003 2.999 3.011 2.962 2.973 8,485,075 -0.02(-0.77%)
Sep 03, 2003 3.009 3.010 2.978 2.996 9,482,307 -0.01(-0.42%)
Sep 02, 2003 2.987 3.010 2.958 3.009 7,400,918 +0.03(+0.88%)
Aug 29, 2003 2.943 2.987 2.942 2.983 12,697,523 +0.05(+1.53%)
Aug 28, 2003 2.923 2.944 2.911 2.938 6,967,256 +0.02(+0.81%)
Aug 27, 2003 2.888 2.927 2.877 2.914 4,836,196 +0.01(+0.45%)
Aug 26, 2003 2.892 2.908 2.873 2.901 6,945,286 +0.01(+0.31%)
Aug 25, 2003 2.876 2.896 2.853 2.892 7,293,935 +0.03(+1.01%)
Aug 22, 2003 2.910 2.910 2.863 2.863 8,725,786 -0.03(-0.89%)
Aug 21, 2003 2.850 2.916 2.840 2.889 17,651,210 +0.05(+1.58%)
Aug 20, 2003 2.830 2.858 2.830 2.844 6,887,974 -0.02(-0.59%)
Aug 19, 2003 2.892 2.892 2.835 2.861 10,842,517 -0.02(-0.78%)
Aug 18, 2003 2.892 2.911 2.874 2.883 9,793,704 -0.01(-0.31%)
Aug 15, 2003 2.869 2.894 2.848 2.892 4,826,644 +0.02(+0.82%)
Aug 14, 2003 2.847 2.879 2.834 2.869 10,062,116 +0.02(+0.77%)
Aug 13, 2003 2.825 2.863 2.822 2.847 14,848,642 +0.03(+1.21%)
Aug 12, 2003 2.774 2.820 2.774 2.812 10,273,216 +0.05(+1.80%)
Aug 11, 2003 2.761 2.766 2.738 2.763 11,227,464 -0.00(-0.06%)
Aug 08, 2003 2.649 2.770 2.649 2.764 20,409,838 +0.12(+4.37%)
Aug 07, 2003 2.621 2.657 2.619 2.649 10,773,743 +0.05(+1.81%)
Aug 06, 2003 2.607 2.645 2.596 2.602 13,429,209 -0.00(-0.18%)
Aug 05, 2003 2.654 2.654 2.606 2.606 9,496,635 -0.04(-1.64%)
Aug 04, 2003 2.643 2.681 2.617 2.650 11,622,919 -0.00(-0.16%)
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.