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

Nike Inc (NY: NKE )

86.20 -0.32 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2005 4.449 4.481 4.439 4.481 16,084,723 +0.03(+0.72%)
Sep 29, 2005 4.458 4.467 4.422 4.449 18,161,728 -0.01(-0.25%)
Sep 28, 2005 4.460 4.499 4.450 4.460 12,442,899 -0.02(-0.37%)
Sep 27, 2005 4.491 4.501 4.464 4.477 11,665,502 +0.01(+0.31%)
Sep 26, 2005 4.512 4.526 4.452 4.463 20,016,362 +0.00(+0.10%)
Sep 23, 2005 4.459 4.495 4.371 4.459 15,240,796 +0.02(+0.40%)
Sep 22, 2005 4.389 4.462 4.384 4.441 22,129,822 +0.09(+1.95%)
Sep 21, 2005 4.400 4.437 4.356 4.356 23,185,186 -0.03(-0.75%)
Sep 20, 2005 4.606 4.608 4.368 4.389 41,652,224 -0.19(-4.13%)
Sep 19, 2005 4.578 4.677 4.493 4.578 95,388,264 +0.27(+6.36%)
Sep 16, 2005 4.356 4.374 4.300 4.305 62,881,616 -0.03(-0.61%)
Sep 15, 2005 4.320 4.339 4.299 4.331 26,951,868 +0.02(+0.57%)
Sep 14, 2005 4.350 4.360 4.298 4.306 21,304,124 -0.04(-1.00%)
Sep 13, 2005 4.422 4.477 4.346 4.350 24,064,656 -0.04(-0.90%)
Sep 12, 2005 4.331 4.441 4.317 4.389 25,737,014 +0.08(+1.88%)
Sep 09, 2005 4.312 4.362 4.308 4.308 19,236,230 +0.00(+0.01%)
Sep 08, 2005 4.224 4.318 4.212 4.307 31,440,352 +0.08(+1.87%)
Sep 07, 2005 4.298 4.298 4.221 4.228 27,978,066 -0.05(-1.10%)
Sep 06, 2005 4.226 4.280 4.199 4.275 20,005,426 +0.05(+1.18%)
Sep 02, 2005 4.304 4.326 4.222 4.226 13,959,414 -0.07(-1.57%)
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.