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 (%)
May 28, 2004 3.726 3.740 3.693 3.724 7,648,316 +0.01(+0.30%)
May 27, 2004 3.732 3.764 3.706 3.713 8,150,753 +0.00(+0.07%)
May 26, 2004 3.686 3.756 3.667 3.711 11,240,837 +0.01(+0.34%)
May 25, 2004 3.617 3.699 3.597 3.698 16,654,932 +0.09(+2.47%)
May 24, 2004 3.544 3.636 3.541 3.609 17,884,280 +0.08(+2.18%)
May 21, 2004 3.507 3.533 3.497 3.532 16,028,318 +0.05(+1.58%)
May 20, 2004 3.483 3.493 3.446 3.477 8,935,931 -0.01(-0.17%)
May 19, 2004 3.506 3.537 3.479 3.483 11,019,230 +0.00(+0.06%)
May 18, 2004 3.466 3.500 3.462 3.481 15,988,200 +0.02(+0.68%)
May 17, 2004 3.523 3.523 3.445 3.457 13,044,262 -0.09(-2.42%)
May 14, 2004 3.571 3.586 3.520 3.543 9,257,834 -0.02(-0.68%)
May 13, 2004 3.564 3.599 3.562 3.567 18,259,674 +0.01(+0.22%)
May 12, 2004 3.570 3.581 3.492 3.559 16,251,836 +0.02(+0.68%)
May 11, 2004 3.518 3.546 3.515 3.535 17,176,474 +0.06(+1.72%)
May 10, 2004 3.457 3.496 3.450 3.476 20,710,726 -0.01(-0.26%)
May 07, 2004 3.558 3.588 3.485 3.485 22,456,840 -0.09(-2.60%)
May 06, 2004 3.675 3.675 3.558 3.578 25,413,194 -0.13(-3.39%)
May 05, 2004 3.685 3.703 3.643 3.703 16,280,492 +0.02(+0.43%)
May 04, 2004 3.701 3.715 3.677 3.688 14,912,640 -0.03(-0.89%)
May 03, 2004 3.757 3.764 3.700 3.721 18,764,978 -0.05(-1.21%)
Apr 30, 2004 3.777 3.815 3.759 3.766 11,098,512 -0.01(-0.26%)
Apr 29, 2004 3.854 3.862 3.733 3.776 24,514,348 -0.08(-2.00%)
Apr 28, 2004 3.888 3.888 3.841 3.853 9,413,533 -0.04(-1.13%)
Apr 27, 2004 3.850 3.916 3.849 3.897 11,289,553 +0.05(+1.24%)
Apr 26, 2004 3.942 3.950 3.827 3.849 17,406,678 -0.09(-2.17%)
Apr 23, 2004 3.953 3.953 3.923 3.935 9,355,265 -0.03(-0.66%)
Apr 22, 2004 3.923 3.984 3.900 3.961 11,534,085 +0.01(+0.29%)
Apr 21, 2004 3.942 3.981 3.929 3.949 12,826,476 -0.02(-0.40%)
Apr 20, 2004 4.004 4.031 3.965 3.965 14,408,293 -0.03(-0.75%)
Apr 19, 2004 3.974 4.004 3.968 3.995 9,390,608 +0.02(+0.54%)
Apr 16, 2004 3.976 3.979 3.952 3.974 8,847,097 +0.02(+0.42%)
Apr 15, 2004 3.968 3.997 3.942 3.957 7,357,934 -0.01(-0.29%)
Apr 14, 2004 3.978 4.009 3.944 3.968 11,066,035 -0.03(-0.75%)
Apr 13, 2004 4.112 4.112 3.972 3.998 11,647,754 -0.05(-1.11%)
Apr 12, 2004 4.025 4.062 4.025 4.043 4,861,987 +0.02(+0.61%)
Apr 08, 2004 4.031 4.056 4.006 4.019 11,152,003 +0.00(+0.03%)
Apr 07, 2004 4.042 4.046 4.000 4.017 10,454,705 -0.03(-0.83%)
Apr 06, 2004 4.067 4.077 4.032 4.051 10,778,519 -0.04(-0.88%)
Apr 05, 2004 4.010 4.087 4.010 4.087 8,683,757 +0.08(+1.88%)
Apr 02, 2004 4.023 4.049 3.980 4.012 8,761,128 +0.01(+0.33%)
Apr 01, 2004 4.073 4.073 3.983 3.999 14,397,786 -0.08(-1.90%)
Mar 31, 2004 4.013 4.088 4.002 4.076 17,340,768 +0.05(+1.37%)
Mar 30, 2004 3.986 4.030 3.976 4.021 7,296,801 +0.01(+0.29%)
Mar 29, 2004 4.004 4.030 3.997 4.010 15,552,627 +0.02(+0.46%)
Mar 26, 2004 4.002 4.030 3.978 3.991 8,609,251 -0.01(-0.30%)
Mar 25, 2004 4.010 4.022 3.979 4.003 11,128,123 -0.01(-0.16%)
Mar 24, 2004 3.978 4.025 3.971 4.010 10,282,768 +0.02(+0.39%)
Mar 23, 2004 4.012 4.012 3.960 3.994 13,483,656 -0.01(-0.37%)
Mar 22, 2004 4.112 4.112 3.977 4.009 13,024,203 -0.02(-0.38%)
Mar 19, 2004 4.012 4.057 3.953 4.024 24,012,866 +0.00(+0.07%)
Mar 18, 2004 3.989 4.024 3.953 4.021 17,702,790 +0.04(+0.88%)
Mar 17, 2004 3.939 4.003 3.926 3.986 13,345,151 +0.05(+1.38%)
Mar 16, 2004 3.918 3.946 3.913 3.932 11,496,832 +0.04(+0.95%)
Mar 15, 2004 3.916 3.923 3.879 3.894 14,846,731 -0.02(-0.53%)
Mar 12, 2004 3.913 3.945 3.881 3.915 13,150,290 +0.01(+0.16%)
Mar 11, 2004 3.989 3.998 3.905 3.909 13,032,800 -0.10(-2.57%)
Mar 10, 2004 4.036 4.078 4.010 4.012 15,853,516 -0.00(-0.01%)
Mar 09, 2004 3.991 4.034 3.963 4.013 42,996,584 +0.11(+2.91%)
Mar 08, 2004 3.910 3.910 3.889 3.899 11,066,990 -0.02(-0.45%)
Mar 05, 2004 3.881 3.923 3.863 3.917 13,933,557 +0.01(+0.15%)
Mar 04, 2004 3.859 3.921 3.855 3.911 9,432,637 +0.05(+1.21%)
Mar 03, 2004 3.861 3.868 3.780 3.865 20,150,022 -0.00(-0.04%)
Mar 02, 2004 3.849 3.866 3.821 3.866 15,714,056 +0.02(+0.45%)
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.