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 (%)
Feb 27, 2009 8.423 8.832 8.392 8.696 0 +0.10(+1.22%)
Feb 26, 2009 8.899 8.905 8.585 8.591 15,100,582 -0.23(-2.66%)
Feb 25, 2009 8.928 9.037 8.702 8.825 18,966,868 -0.17(-1.84%)
Feb 24, 2009 8.719 9.028 8.478 8.991 16,546,731 +0.28(+3.20%)
Feb 23, 2009 9.098 9.192 8.670 8.712 15,422,953 -0.28(-3.07%)
Feb 20, 2009 8.861 9.079 8.777 8.989 0 +0.03(+0.28%)
Feb 19, 2009 9.200 9.292 8.865 8.964 15,575,260 -0.15(-1.63%)
Feb 18, 2009 8.861 9.200 8.783 9.112 28,000,016 +0.33(+3.77%)
Feb 17, 2009 8.945 8.945 8.662 8.781 26,599,726 -0.31(-3.43%)
Feb 13, 2009 9.261 9.428 9.047 9.093 14,426,709 -0.22(-2.32%)
Feb 12, 2009 9.148 9.340 8.990 9.309 17,758,326 +0.03(+0.34%)
Feb 11, 2009 9.502 9.504 9.081 9.278 28,632,576 -0.15(-1.64%)
Feb 10, 2009 9.897 10.00 9.372 9.433 21,511,770 -0.57(-5.69%)
Feb 09, 2009 10.21 10.21 9.870 10.00 13,589,612 -0.19(-1.87%)
Feb 06, 2009 9.908 10.28 9.799 10.19 16,557,430 +0.31(+3.14%)
Feb 05, 2009 9.585 9.931 9.491 9.883 17,258,344 +0.30(+3.10%)
Feb 04, 2009 9.719 9.721 9.477 9.585 17,975,596 -0.11(-1.12%)
Feb 03, 2009 9.355 9.734 9.236 9.694 13,251,756 +0.39(+4.21%)
Feb 02, 2009 9.332 9.485 9.175 9.303 11,960,015 -0.17(-1.81%)
Jan 30, 2009 9.693 9.734 9.410 9.474 0 -0.15(-1.61%)
Jan 29, 2009 9.868 9.983 9.594 9.629 10,432,291 -0.34(-3.38%)
Jan 28, 2009 9.698 10.12 9.694 9.966 14,221,961 +0.44(+4.59%)
Jan 27, 2009 9.615 9.665 9.391 9.529 11,568,978 -0.03(-0.35%)
Jan 26, 2009 9.587 9.858 9.422 9.562 9,557,205 -0.00(-0.02%)
Jan 23, 2009 9.374 9.688 9.221 9.564 13,586,813 +0.01(+0.11%)
Jan 22, 2009 9.428 9.812 9.250 9.554 17,157,608 -0.01(-0.07%)
Jan 21, 2009 9.357 9.577 9.116 9.560 16,647,720 +0.32(+3.44%)
Jan 20, 2009 9.659 9.828 9.213 9.242 17,606,448 -0.56(-5.68%)
Jan 16, 2009 9.920 9.925 9.604 9.799 0 -0.03(-0.34%)
Jan 15, 2009 9.768 9.918 9.573 9.832 19,617,110 +0.06(+0.66%)
Jan 14, 2009 10.10 10.15 9.667 9.768 32,720,700 -0.60(-5.76%)
Jan 13, 2009 10.43 10.67 10.28 10.36 18,601,800 -0.13(-1.24%)
Jan 12, 2009 10.34 10.57 10.25 10.49 16,394,271 +0.11(+1.03%)
Jan 09, 2009 10.77 10.84 10.34 10.39 15,816,335 -0.37(-3.46%)
Jan 08, 2009 10.53 10.76 10.41 10.76 18,782,014 +0.19(+1.84%)
Jan 07, 2009 10.81 10.89 10.53 10.57 24,076,756 -0.40(-3.63%)
Jan 06, 2009 11.26 11.31 10.85 10.96 18,257,196 -0.23(-2.02%)
Jan 05, 2009 11.02 11.26 10.95 11.19 15,418,731 +0.08(+0.72%)
Jan 02, 2009 10.67 11.22 10.53 11.11 0 +0.43(+4.04%)
Jan 01, 2009 10.43 10.79 10.37 10.68 0 +0.00(+0.00%)
Dec 31, 2008 10.43 10.79 10.37 10.68 18,017,416 +0.27(+2.64%)
Dec 30, 2008 10.33 10.43 10.22 10.40 11,494,114 +0.16(+1.53%)
Dec 29, 2008 10.41 10.46 10.11 10.25 11,159,435 -0.17(-1.65%)
Dec 26, 2008 10.32 10.47 10.32 10.42 5,873,662 +0.13(+1.28%)
Dec 24, 2008 10.06 10.34 9.975 10.29 5,235,892 +0.24(+2.44%)
Dec 23, 2008 10.31 10.47 9.858 10.04 15,643,992 -0.24(-2.32%)
Dec 22, 2008 10.73 10.81 10.08 10.28 16,460,176 -0.45(-4.21%)
Dec 19, 2008 11.16 11.31 10.56 10.73 29,134,984 -0.30(-2.71%)
Dec 18, 2008 10.61 11.36 10.54 11.03 29,444,670 +0.43(+4.05%)
Dec 17, 2008 10.20 10.97 10.20 10.60 18,346,636 +0.21(+2.01%)
Dec 16, 2008 10.11 10.51 9.998 10.39 29,312,800 +0.30(+3.01%)
Dec 15, 2008 10.47 10.65 9.914 10.09 16,230,186 -0.25(-2.39%)
Dec 12, 2008 9.981 10.41 9.969 10.34 17,545,292 +0.13(+1.31%)
Dec 11, 2008 10.50 10.73 10.09 10.20 19,677,164 -0.37(-3.50%)
Dec 10, 2008 10.80 10.88 10.25 10.57 30,395,246 -0.51(-4.61%)
Dec 09, 2008 11.57 11.65 10.93 11.08 23,235,006 -0.68(-5.75%)
Dec 08, 2008 11.42 12.00 11.37 11.76 38,601,476 +0.59(+5.31%)
Dec 05, 2008 10.67 11.22 10.37 11.17 16,507,601 +0.29(+2.66%)
Dec 04, 2008 10.71 11.34 10.48 10.88 25,725,240 -0.01(-0.10%)
Dec 03, 2008 10.55 10.98 10.01 10.89 20,743,882 +0.42(+4.00%)
Dec 02, 2008 10.19 10.57 10.13 10.47 19,235,592 +0.42(+4.14%)
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.