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

Nike Inc (NY: NKE )

95.05 +1.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2005 4.563 4.598 4.534 4.540 6,103,610 -0.03(-0.70%)
Dec 29, 2005 4.588 4.610 4.572 4.572 6,370,273 -0.01(-0.23%)
Dec 28, 2005 4.556 4.617 4.556 4.583 11,909,974 +0.03(+0.59%)
Dec 27, 2005 4.575 4.617 4.548 4.556 16,446,105 +0.00(+0.10%)
Dec 23, 2005 4.536 4.576 4.528 4.551 19,302,932 +0.04(+0.88%)
Dec 22, 2005 4.462 4.530 4.460 4.511 18,677,852 +0.03(+0.57%)
Dec 21, 2005 4.440 4.508 4.381 4.486 82,878,544 -0.14(-3.09%)
Dec 20, 2005 4.551 4.643 4.531 4.629 21,671,354 +0.06(+1.40%)
Dec 19, 2005 4.637 4.677 4.561 4.565 16,175,619 -0.06(-1.40%)
Dec 16, 2005 4.708 4.712 4.626 4.630 18,277,380 -0.07(-1.39%)
Dec 15, 2005 4.779 4.782 4.677 4.695 20,042,706 -0.09(-1.85%)
Dec 14, 2005 4.609 4.789 4.607 4.784 54,633,336 +0.18(+4.00%)
Dec 13, 2005 4.573 4.611 4.543 4.599 17,517,534 +0.03(+0.58%)
Dec 12, 2005 4.567 4.585 4.538 4.573 18,677,852 +0.08(+1.76%)
Dec 09, 2005 4.507 4.511 4.461 4.494 14,424,631 +0.00(+0.00%)
Dec 08, 2005 4.513 4.513 4.483 4.494 14,707,541 -0.04(-0.92%)
Dec 07, 2005 4.566 4.579 4.524 4.536 9,388,626 -0.02(-0.49%)
Dec 06, 2005 4.577 4.592 4.554 4.558 13,662,874 -0.01(-0.23%)
Dec 05, 2005 4.551 4.600 4.544 4.569 10,596,732 -0.01(-0.31%)
Dec 02, 2005 4.488 4.615 4.488 4.583 19,485,486 +0.11(+2.37%)
Dec 01, 2005 4.462 4.508 4.449 4.476 11,278,203 +0.01(+0.32%)
Nov 30, 2005 4.526 4.532 4.461 4.462 11,282,026 -0.03(-0.70%)
Nov 29, 2005 4.522 4.530 4.488 4.494 9,387,670 -0.03(-0.64%)
Nov 28, 2005 4.628 4.628 4.522 4.522 13,700,149 -0.09(-2.00%)
Nov 25, 2005 4.597 4.632 4.563 4.615 4,417,615 +0.03(+0.60%)
Nov 23, 2005 4.552 4.604 4.551 4.587 8,487,326 +0.04(+0.78%)
Nov 22, 2005 4.533 4.564 4.522 4.551 14,370,151 +0.03(+0.65%)
Nov 21, 2005 4.537 4.558 4.490 4.522 26,585,018 -0.07(-1.44%)
Nov 18, 2005 4.590 4.590 4.531 4.588 14,147,454 +0.04(+0.94%)
Nov 17, 2005 4.536 4.559 4.518 4.545 7,957,823 +0.05(+1.06%)
Nov 16, 2005 4.488 4.510 4.459 4.497 7,199,890 +0.02(+0.44%)
Nov 15, 2005 4.525 4.541 4.456 4.478 11,315,479 -0.05(-1.06%)
Nov 14, 2005 4.547 4.565 4.524 4.526 5,473,751 -0.02(-0.47%)
Nov 11, 2005 4.577 4.577 4.539 4.547 6,217,348 -0.02(-0.46%)
Nov 10, 2005 4.525 4.577 4.522 4.568 7,989,364 +0.04(+0.82%)
Nov 09, 2005 4.556 4.562 4.520 4.531 8,330,578 -0.01(-0.24%)
Nov 08, 2005 4.590 4.590 4.528 4.542 13,073,158 -0.06(-1.34%)
Nov 07, 2005 4.593 4.615 4.590 4.604 17,623,626 +0.01(+0.23%)
Nov 04, 2005 4.551 4.603 4.549 4.593 18,598,522 +0.04(+0.80%)
Nov 03, 2005 4.155 4.563 4.496 4.556 20,721,308 +0.08(+1.81%)
Nov 02, 2005 4.394 4.492 4.390 4.475 17,483,126 +0.08(+1.83%)
Nov 01, 2005 4.397 4.407 4.364 4.395 10,608,201 -0.00(-0.05%)
Oct 31, 2005 4.342 4.408 4.340 4.397 20,511,038 +0.07(+1.51%)
Oct 28, 2005 4.312 4.359 4.312 4.332 10,617,759 +0.02(+0.49%)
Oct 27, 2005 4.385 4.386 4.310 4.311 14,660,708 -0.07(-1.71%)
Oct 26, 2005 4.358 4.407 4.329 4.385 12,234,939 +0.02(+0.37%)
Oct 25, 2005 4.379 4.407 4.355 4.369 12,705,183 -0.03(-0.69%)
Oct 24, 2005 4.371 4.411 4.332 4.400 15,778,971 +0.03(+0.74%)
Oct 21, 2005 4.353 4.407 4.345 4.367 12,373,527 +0.01(+0.34%)
Oct 20, 2005 4.316 4.381 4.316 4.352 19,118,466 +0.04(+0.91%)
Oct 19, 2005 4.256 4.316 4.223 4.313 15,374,676 +0.05(+1.23%)
Oct 18, 2005 4.298 4.301 4.243 4.261 11,111,897 -0.04(-0.88%)
Oct 17, 2005 4.269 4.306 4.253 4.299 10,207,730 +0.02(+0.58%)
Oct 14, 2005 4.243 4.289 4.211 4.274 12,605,781 +0.05(+1.16%)
Oct 13, 2005 4.282 4.291 4.182 4.225 16,018,872 -0.06(-1.42%)
Oct 12, 2005 4.338 4.347 4.274 4.286 15,287,700 -0.06(-1.28%)
Oct 11, 2005 4.328 4.381 4.306 4.341 14,287,954 +0.02(+0.48%)
Oct 10, 2005 4.330 4.383 4.303 4.320 11,625,151 -0.01(-0.23%)
Oct 07, 2005 4.308 4.357 4.288 4.330 12,824,655 +0.04(+0.82%)
Oct 06, 2005 4.264 4.363 4.260 4.295 16,327,588 +0.03(+0.75%)
Oct 05, 2005 4.323 4.340 4.263 4.263 12,987,138 -0.06(-1.40%)
Oct 04, 2005 4.305 4.393 4.324 4.324 20,182,248 +0.02(+0.43%)
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.