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

Nike Inc (NY: NKE )

94.74 +0.34 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Mar 31, 2003 2.725 2.727 2.691 2.692 16,921,434 -0.08(-3.05%)
Mar 28, 2003 2.731 2.793 2.722 2.776 10,923,710 +0.04(+1.59%)
Mar 27, 2003 2.688 2.765 2.688 2.733 11,173,018 +0.01(+0.29%)
Mar 26, 2003 2.769 2.785 2.722 2.725 14,833,359 -0.04(-1.57%)
Mar 25, 2003 2.740 2.775 2.713 2.769 11,972,523 +0.04(+1.50%)
Mar 24, 2003 2.781 2.790 2.704 2.728 20,008,652 -0.06(-2.23%)
Mar 21, 2003 2.774 2.795 2.731 2.790 15,519,195 +0.02(+0.85%)
Mar 20, 2003 2.630 2.774 2.619 2.766 36,778,208 +0.15(+5.53%)
Mar 19, 2003 2.577 2.635 2.573 2.621 22,309,738 +0.06(+2.23%)
Mar 18, 2003 2.664 2.665 2.541 2.564 33,254,462 -0.14(-5.00%)
Mar 17, 2003 2.604 2.709 2.598 2.699 25,139,052 +0.10(+3.66%)
Mar 14, 2003 2.578 2.615 2.575 2.604 22,377,558 +0.04(+1.53%)
Mar 13, 2003 2.560 2.600 2.520 2.565 23,279,270 +0.04(+1.77%)
Mar 12, 2003 2.484 2.523 2.473 2.520 14,168,537 +0.03(+1.26%)
Mar 11, 2003 2.475 2.555 2.475 2.489 16,605,261 +0.01(+0.59%)
Mar 10, 2003 2.557 2.558 2.460 2.474 17,883,324 -0.10(-3.73%)
Mar 07, 2003 2.440 2.575 2.421 2.570 26,292,938 +0.13(+5.34%)
Mar 06, 2003 2.426 2.471 2.414 2.440 12,653,584 +0.00(+0.06%)
Mar 05, 2003 2.390 2.443 2.382 2.438 11,682,141 +0.05(+2.01%)
Mar 04, 2003 2.447 2.455 2.390 2.390 12,180,758 -0.05(-2.19%)
Mar 03, 2003 2.434 2.477 2.426 2.443 14,617,482 +0.02(+0.67%)
Feb 28, 2003 2.420 2.459 2.404 2.427 12,768,208 +0.01(+0.30%)
Feb 27, 2003 2.363 2.420 2.346 2.420 9,503,322 +0.06(+2.57%)
Feb 26, 2003 2.376 2.392 2.335 2.359 11,024,006 -0.02(-0.75%)
Feb 25, 2003 2.348 2.400 2.317 2.377 17,574,794 +0.01(+0.31%)
Feb 24, 2003 2.427 2.427 2.363 2.370 12,656,449 -0.06(-2.35%)
Feb 21, 2003 2.402 2.441 2.397 2.427 11,402,267 +0.04(+1.49%)
Feb 20, 2003 2.387 2.401 2.372 2.391 7,622,525 +0.01(+0.46%)
Feb 19, 2003 2.385 2.392 2.358 2.380 9,136,524 -0.00(-0.20%)
Feb 18, 2003 2.362 2.393 2.356 2.385 11,124,302 +0.02(+0.93%)
Feb 14, 2003 2.303 2.363 2.290 2.363 13,459,776 +0.06(+2.64%)
Feb 13, 2003 2.286 2.306 2.259 2.302 12,354,605 +0.02(+0.71%)
Feb 12, 2003 2.295 2.305 2.278 2.286 8,422,986 -0.01(-0.41%)
Feb 11, 2003 2.302 2.311 2.272 2.295 12,591,495 +0.03(+1.18%)
Feb 10, 2003 2.233 2.281 2.227 2.269 11,411,819 +0.05(+2.22%)
Feb 07, 2003 2.271 2.285 2.218 2.219 10,980,067 -0.04(-1.81%)
Feb 06, 2003 2.266 2.289 2.251 2.260 13,701,442 -0.01(-0.25%)
Feb 05, 2003 2.286 2.294 2.254 2.266 17,177,428 -0.02(-0.89%)
Feb 04, 2003 2.313 2.313 2.234 2.286 19,123,178 -0.03(-1.11%)
Feb 03, 2003 2.337 2.347 2.280 2.312 13,856,185 -0.02(-0.83%)
Jan 31, 2003 2.343 2.369 2.313 2.331 14,099,762 -0.02(-0.87%)
Jan 30, 2003 2.391 2.399 2.308 2.352 17,813,594 -0.04(-1.62%)
Jan 29, 2003 2.336 2.392 2.311 2.391 16,514,517 +0.06(+2.38%)
Jan 28, 2003 2.289 2.342 2.287 2.335 12,470,185 +0.05(+2.41%)
Jan 27, 2003 2.256 2.288 2.226 2.280 11,548,413 +0.01(+0.37%)
Jan 24, 2003 2.324 2.336 2.261 2.272 9,333,296 -0.06(-2.78%)
Jan 23, 2003 2.293 2.345 2.290 2.337 9,313,236 +0.06(+2.81%)
Jan 22, 2003 2.295 2.324 2.268 2.273 10,264,619 -0.02(-0.96%)
Jan 21, 2003 2.358 2.386 2.295 2.295 12,155,923 -0.06(-2.69%)
Jan 17, 2003 2.366 2.379 2.337 2.358 12,913,399 -0.02(-1.03%)
Jan 16, 2003 2.413 2.415 2.366 2.383 9,834,777 -0.02(-0.94%)
Jan 15, 2003 2.444 2.444 2.396 2.405 7,804,014 -0.04(-1.56%)
Jan 14, 2003 2.445 2.462 2.427 2.443 11,639,157 -0.02(-0.89%)
Jan 13, 2003 2.494 2.523 2.453 2.465 10,768,967 -0.02(-0.90%)
Jan 10, 2003 2.447 2.535 2.437 2.488 19,986,682 +0.02(+0.70%)
Jan 09, 2003 2.418 2.496 2.418 2.471 13,773,082 +0.06(+2.56%)
Jan 08, 2003 2.391 2.430 2.376 2.409 9,236,820 +0.02(+0.79%)
Jan 07, 2003 2.382 2.413 2.376 2.390 8,039,949 -0.01(-0.26%)
Jan 06, 2003 2.356 2.408 2.356 2.396 10,187,248 +0.03(+1.40%)
Jan 03, 2003 2.413 2.413 2.355 2.363 10,832,010 -0.05(-2.06%)
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.