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 31, 2006 4.185 4.217 4.185 4.201 12,773,999 +0.02(+0.39%)
May 30, 2006 4.230 4.232 4.185 4.185 9,217,542 -0.05(-1.25%)
May 26, 2006 4.181 4.265 4.178 4.238 15,035,374 +0.07(+1.71%)
May 25, 2006 4.167 4.174 4.131 4.167 7,232,386 +0.02(+0.49%)
May 24, 2006 4.133 4.163 4.102 4.146 15,994,977 +0.01(+0.34%)
May 23, 2006 4.117 4.264 4.117 4.132 31,920,182 +0.05(+1.30%)
May 22, 2006 4.107 4.135 4.049 4.079 27,603,880 -0.04(-0.91%)
May 19, 2006 4.164 4.167 4.069 4.117 37,204,688 -0.05(-1.32%)
May 18, 2006 4.159 4.235 4.159 4.172 14,165,614 -0.03(-0.68%)
May 17, 2006 4.188 4.232 4.174 4.201 18,167,464 -0.02(-0.46%)
May 16, 2006 4.280 4.294 4.212 4.220 15,388,057 -0.05(-1.19%)
May 15, 2006 4.237 4.273 4.237 4.271 11,723,597 +0.01(+0.17%)
May 12, 2006 4.237 4.285 4.234 4.264 12,322,871 +0.01(+0.23%)
May 11, 2006 4.338 4.347 4.245 4.254 10,370,212 -0.05(-1.24%)
May 10, 2006 4.311 4.338 4.300 4.307 8,740,607 +0.01(+0.16%)
May 09, 2006 4.308 4.334 4.297 4.300 8,274,187 -0.00(-0.06%)
May 08, 2006 4.269 4.313 4.265 4.303 9,358,997 +0.04(+0.86%)
May 05, 2006 4.247 4.268 4.234 4.266 8,167,139 +0.03(+0.73%)
May 04, 2006 4.256 4.284 4.235 4.235 10,459,100 -0.01(-0.21%)
May 03, 2006 4.268 4.279 4.214 4.244 14,321,406 -0.02(-0.54%)
May 02, 2006 4.295 4.306 4.267 4.267 9,166,885 -0.01(-0.16%)
May 01, 2006 4.291 4.312 4.265 4.274 11,412,968 -0.01(-0.17%)
Apr 28, 2006 4.298 4.310 4.252 4.281 7,912,902 +0.00(+0.00%)
Apr 27, 2006 4.204 4.287 4.204 4.281 12,360,146 +0.03(+0.71%)
Apr 26, 2006 4.304 4.315 4.235 4.251 14,910,167 -0.04(-0.93%)
Apr 25, 2006 4.321 4.333 4.274 4.291 11,732,199 -0.04(-0.82%)
Apr 24, 2006 4.343 4.344 4.316 4.326 13,660,007 -0.02(-0.39%)
Apr 21, 2006 4.347 4.350 4.317 4.343 11,023,010 +0.01(+0.23%)
Apr 20, 2006 4.292 4.342 4.292 4.333 8,894,488 +0.04(+0.86%)
Apr 19, 2006 4.279 4.312 4.266 4.296 11,802,926 +0.02(+0.45%)
Apr 18, 2006 4.277 4.297 4.263 4.277 20,532,064 -0.00(-0.07%)
Apr 17, 2006 4.355 4.355 4.250 4.280 19,921,320 -0.08(-1.79%)
Apr 13, 2006 4.318 4.379 4.319 4.358 16,149,813 +0.04(+0.91%)
Apr 12, 2006 4.315 4.331 4.291 4.318 14,256,413 +0.00(+0.07%)
Apr 11, 2006 4.371 4.391 4.306 4.315 11,985,480 -0.03(-0.72%)
Apr 10, 2006 4.385 4.400 4.326 4.347 12,811,274 -0.03(-0.65%)
Apr 07, 2006 4.454 4.465 4.370 4.375 12,460,503 -0.06(-1.45%)
Apr 06, 2006 4.431 4.453 4.389 4.439 13,521,419 +0.02(+0.34%)
Apr 05, 2006 4.441 4.454 4.406 4.424 9,311,208 -0.02(-0.55%)
Apr 04, 2006 4.428 4.456 4.395 4.449 9,216,586 +0.01(+0.15%)
Apr 03, 2006 4.452 4.492 4.428 4.442 13,750,806 -0.01(-0.22%)
Mar 31, 2006 4.447 4.457 4.428 4.452 10,199,128 +0.01(+0.12%)
Mar 30, 2006 4.494 4.495 4.429 4.447 14,183,774 -0.03(-0.63%)
Mar 29, 2006 4.452 4.475 4.447 4.475 7,997,966 +0.02(+0.40%)
Mar 28, 2006 4.462 4.491 4.435 4.457 10,112,152 -0.01(-0.29%)
Mar 27, 2006 4.491 4.491 4.449 4.470 9,790,054 -0.03(-0.59%)
Mar 24, 2006 4.505 4.538 4.473 4.497 14,818,412 -0.00(-0.06%)
Mar 23, 2006 4.538 4.556 4.499 4.499 28,173,524 -0.04(-0.93%)
Mar 22, 2006 4.441 4.561 4.420 4.542 46,296,068 +0.10(+2.20%)
Mar 21, 2006 4.474 4.474 4.430 4.444 22,984,596 -0.03(-0.65%)
Mar 20, 2006 4.447 4.510 4.441 4.473 18,168,420 +0.00(+0.11%)
Mar 17, 2006 4.487 4.495 4.462 4.469 13,405,769 -0.03(-0.70%)
Mar 16, 2006 4.447 4.524 4.447 4.500 14,741,950 +0.05(+1.18%)
Mar 15, 2006 4.447 4.461 4.416 4.448 14,011,734 +0.02(+0.47%)
Mar 14, 2006 4.415 4.428 4.404 4.427 9,987,900 +0.01(+0.20%)
Mar 13, 2006 4.446 4.448 4.408 4.418 10,821,340 -0.03(-0.64%)
Mar 10, 2006 4.465 4.486 4.436 4.446 10,842,367 -0.02(-0.42%)
Mar 09, 2006 4.436 4.472 4.433 4.465 14,069,080 +0.02(+0.41%)
Mar 08, 2006 4.434 4.451 4.420 4.447 23,776,938 +0.01(+0.12%)
Mar 07, 2006 4.481 4.481 4.396 4.441 29,151,288 -0.12(-2.54%)
Mar 06, 2006 4.525 4.606 4.512 4.557 14,951,265 +0.04(+0.94%)
Mar 03, 2006 4.491 4.537 4.488 4.515 10,020,397 +0.01(+0.29%)
Mar 02, 2006 4.486 4.519 4.465 4.502 16,578,003 -0.01(-0.30%)
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.