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: 6:30 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 30, 2007 5.507 5.585 5.484 5.562 14,883,029 +0.07(+1.23%)
Mar 29, 2007 5.501 5.535 5.470 5.495 15,729,340 -0.01(-0.15%)
Mar 28, 2007 5.569 5.570 5.490 5.503 21,536,978 -0.08(-1.35%)
Mar 27, 2007 5.679 5.680 5.567 5.578 21,319,192 -0.12(-2.04%)
Mar 26, 2007 5.708 5.727 5.623 5.695 13,849,833 -0.01(-0.24%)
Mar 23, 2007 5.569 5.720 5.497 5.708 41,810,996 +0.02(+0.41%)
Mar 22, 2007 5.695 5.705 5.592 5.685 30,216,914 -0.01(-0.23%)
Mar 21, 2007 5.718 5.763 5.662 5.698 18,285,962 -0.02(-0.37%)
Mar 20, 2007 5.670 5.723 5.653 5.719 10,444,197 +0.05(+0.86%)
Mar 19, 2007 5.643 5.685 5.625 5.670 13,789,321 +0.04(+0.79%)
Mar 16, 2007 5.538 5.638 5.531 5.625 23,035,692 +0.09(+1.71%)
Mar 15, 2007 5.483 5.562 5.483 5.531 14,030,987 +0.04(+0.80%)
Mar 14, 2007 5.476 5.504 5.378 5.487 16,143,898 +0.01(+0.21%)
Mar 13, 2007 5.528 5.517 5.387 5.475 13,319,361 -0.05(-0.95%)
Mar 12, 2007 5.522 5.554 5.507 5.528 10,500,554 -0.01(-0.24%)
Mar 09, 2007 5.515 5.563 5.491 5.541 12,643,076 +0.07(+1.20%)
Mar 08, 2007 5.507 5.569 5.470 5.475 15,262,245 +0.00(+0.01%)
Mar 07, 2007 5.492 5.523 5.420 5.475 22,555,130 -0.03(-0.49%)
Mar 06, 2007 5.389 5.522 5.382 5.501 15,358,721 +0.14(+2.58%)
Mar 05, 2007 5.437 5.457 5.363 5.363 14,285,072 -0.07(-1.35%)
Mar 02, 2007 5.507 5.543 5.437 5.437 13,520,909 -0.07(-1.36%)
Mar 01, 2007 5.397 5.547 5.348 5.511 20,222,714 +0.04(+0.78%)
Feb 28, 2007 5.483 5.502 5.407 5.468 21,339,252 +0.03(+0.48%)
Feb 27, 2007 5.624 5.645 5.405 5.442 21,999,296 -0.20(-3.58%)
Feb 26, 2007 5.700 5.700 5.611 5.644 15,818,240 -0.01(-0.19%)
Feb 23, 2007 5.665 5.665 5.610 5.655 8,635,042 -0.01(-0.18%)
Feb 22, 2007 5.596 5.669 5.582 5.665 13,672,786 +0.06(+1.05%)
Feb 21, 2007 5.590 5.620 5.575 5.607 13,212,378 +0.02(+0.39%)
Feb 20, 2007 5.564 5.606 5.530 5.585 16,799,168 +0.02(+0.37%)
Feb 16, 2007 5.575 5.628 5.532 5.564 18,117,348 +0.04(+0.75%)
Feb 15, 2007 5.509 5.533 5.486 5.523 13,541,923 +0.01(+0.12%)
Feb 14, 2007 5.507 5.537 5.494 5.516 15,949,065 +0.01(+0.17%)
Feb 13, 2007 5.414 5.526 5.414 5.507 21,736,090 +0.04(+0.80%)
Feb 12, 2007 5.423 5.466 5.404 5.463 23,915,282 +0.04(+0.74%)
Feb 09, 2007 5.395 5.451 5.395 5.423 19,794,686 +0.01(+0.20%)
Feb 08, 2007 5.376 5.428 5.352 5.412 18,511,848 +0.03(+0.48%)
Feb 07, 2007 5.332 5.392 5.309 5.386 23,989,942 +0.09(+1.71%)
Feb 06, 2007 5.204 5.301 5.204 5.296 13,720,546 +0.09(+1.76%)
Feb 05, 2007 5.214 5.251 5.153 5.204 14,073,016 -0.04(-0.78%)
Feb 02, 2007 5.287 5.309 5.225 5.245 13,067,187 -0.03(-0.48%)
Feb 01, 2007 5.162 5.288 5.153 5.270 29,531,078 +0.10(+1.89%)
Jan 31, 2007 5.117 5.195 5.104 5.172 20,555,984 +0.06(+1.08%)
Jan 30, 2007 5.051 5.119 5.051 5.117 23,584,934 +0.07(+1.48%)
Jan 29, 2007 4.992 5.058 4.991 5.042 19,471,828 +0.06(+1.18%)
Jan 26, 2007 5.025 5.060 4.969 4.983 13,112,081 -0.03(-0.67%)
Jan 25, 2007 5.072 5.113 5.016 5.017 12,109,118 -0.05(-1.03%)
Jan 24, 2007 5.067 5.092 5.056 5.069 10,592,254 +0.00(+0.08%)
Jan 23, 2007 5.114 5.146 5.036 5.065 16,231,777 -0.05(-0.96%)
Jan 22, 2007 5.242 5.242 5.101 5.114 23,300,284 -0.12(-2.24%)
Jan 19, 2007 5.234 5.244 5.207 5.231 13,281,152 +0.01(+0.27%)
Jan 18, 2007 5.225 5.248 5.182 5.217 19,523,408 -0.01(-0.15%)
Jan 17, 2007 5.224 5.229 5.185 5.225 12,850,356 -0.01(-0.15%)
Jan 16, 2007 5.208 5.234 5.193 5.233 11,062,214 +0.01(+0.21%)
Jan 12, 2007 5.211 5.236 5.199 5.222 11,092,781 -0.01(-0.22%)
Jan 11, 2007 5.229 5.253 5.205 5.233 17,093,370 +0.01(+0.22%)
Jan 10, 2007 5.195 5.227 5.177 5.222 15,537,344 +0.00(+0.00%)
Jan 09, 2007 5.158 5.231 5.149 5.222 18,109,708 +0.06(+1.25%)
Jan 08, 2007 5.156 5.182 5.110 5.158 12,070,909 -0.02(-0.30%)
Jan 05, 2007 5.135 5.204 5.114 5.173 17,906,248 +0.01(+0.16%)
Jan 04, 2007 5.113 5.181 5.070 5.165 18,009,410 +0.05(+1.02%)
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.