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 29, 2009 11.56 11.96 11.45 11.94 19,795,468 +0.41(+3.52%)
May 28, 2009 11.39 11.58 11.22 11.53 17,969,498 +0.15(+1.29%)
May 27, 2009 11.34 11.57 11.27 11.39 18,072,842 +0.05(+0.44%)
May 26, 2009 10.87 11.42 10.87 11.34 20,037,076 +0.37(+3.36%)
May 22, 2009 10.75 11.07 10.71 10.97 17,728,982 +0.22(+2.06%)
May 21, 2009 10.54 10.76 10.48 10.75 18,328,336 +0.14(+1.30%)
May 20, 2009 10.95 10.99 10.58 10.61 17,757,412 -0.28(-2.59%)
May 19, 2009 10.78 11.01 10.57 10.89 17,473,588 +0.18(+1.64%)
May 18, 2009 10.49 10.73 10.46 10.71 12,968,151 +0.30(+2.92%)
May 15, 2009 10.48 10.80 10.39 10.41 17,580,534 -0.25(-2.36%)
May 14, 2009 10.34 10.75 10.34 10.66 19,949,746 +0.30(+2.89%)
May 13, 2009 10.55 10.55 10.20 10.36 21,861,554 -0.31(-2.86%)
May 12, 2009 10.99 11.06 10.51 10.67 29,002,166 -0.45(-4.06%)
May 11, 2009 11.22 11.26 11.05 11.12 17,987,362 -0.27(-2.35%)
May 08, 2009 11.25 11.48 10.88 11.39 13,586,158 +0.28(+2.52%)
May 07, 2009 11.58 11.65 10.97 11.11 22,155,246 -0.32(-2.80%)
May 06, 2009 11.60 11.67 11.35 11.43 17,687,926 -0.08(-0.71%)
May 05, 2009 11.39 11.55 11.37 11.51 15,827,496 -0.06(-0.49%)
May 04, 2009 11.50 11.57 11.43 11.57 17,383,108 +0.49(+4.44%)
May 01, 2009 11.06 11.17 10.99 11.07 16,609,257 +0.09(+0.86%)
Apr 30, 2009 11.20 11.51 10.92 10.98 23,076,236 -0.10(-0.92%)
Apr 29, 2009 11.63 11.67 10.99 11.08 26,112,122 -0.55(-4.73%)
Apr 28, 2009 11.18 11.78 11.17 11.63 11,804,647 +0.31(+2.70%)
Apr 27, 2009 11.30 11.57 11.21 11.33 10,997,495 -0.13(-1.10%)
Apr 24, 2009 11.45 11.56 11.31 11.45 10,031,082 +0.07(+0.62%)
Apr 23, 2009 11.51 11.60 11.14 11.38 14,588,991 -0.13(-1.11%)
Apr 22, 2009 11.07 11.72 10.93 11.51 16,887,168 +0.38(+3.38%)
Apr 21, 2009 10.95 11.23 10.89 11.13 12,296,955 +0.18(+1.60%)
Apr 20, 2009 11.27 11.27 10.89 10.96 11,901,042 -0.47(-4.12%)
Apr 17, 2009 11.31 11.51 11.14 11.43 16,563,690 +0.18(+1.56%)
Apr 16, 2009 10.92 11.32 10.87 11.25 13,817,065 +0.35(+3.19%)
Apr 15, 2009 10.76 10.92 10.68 10.90 13,261,317 +0.15(+1.38%)
Apr 14, 2009 11.01 11.01 10.50 10.76 20,281,348 -0.36(-3.24%)
Apr 13, 2009 11.03 11.19 10.80 11.12 15,773,150 -0.03(-0.28%)
Apr 09, 2009 10.72 11.20 10.59 11.15 21,558,496 +0.63(+6.03%)
Apr 08, 2009 10.45 10.59 10.35 10.51 15,654,796 +0.08(+0.76%)
Apr 07, 2009 10.54 10.54 10.36 10.43 13,835,364 -0.29(-2.75%)
Apr 06, 2009 10.73 10.78 10.56 10.73 13,237,600 -0.13(-1.16%)
Apr 03, 2009 10.52 10.86 10.50 10.85 17,175,112 +0.29(+2.73%)
Apr 02, 2009 9.963 10.74 9.963 10.57 28,532,764 +0.73(+7.43%)
Apr 01, 2009 9.663 9.877 9.550 9.835 15,537,904 +0.02(+0.23%)
Mar 31, 2009 9.780 9.969 9.584 9.812 21,394,918 +0.13(+1.36%)
Mar 30, 2009 9.626 9.718 9.421 9.680 15,876,919 -0.28(-2.82%)
Mar 26, 2009 9.768 10.10 9.739 9.960 16,866,882 +0.26(+2.65%)
Mar 25, 2009 9.651 9.887 9.448 9.703 16,061,929 +0.16(+1.69%)
Mar 24, 2009 9.780 9.879 9.494 9.542 15,330,872 -0.42(-4.24%)
Mar 23, 2009 9.578 9.983 9.555 9.965 17,122,564 +0.54(+5.78%)
Mar 20, 2009 9.829 10.01 9.272 9.421 29,810,198 -0.18(-1.92%)
Mar 19, 2009 9.161 9.835 9.050 9.605 38,567,564 -0.00(-0.04%)
Mar 18, 2009 9.615 9.737 9.404 9.609 27,978,306 +0.11(+1.12%)
Mar 17, 2009 9.176 9.552 9.111 9.502 26,124,802 +0.31(+3.42%)
Mar 16, 2009 9.416 9.433 9.126 9.188 19,858,894 -0.16(-1.70%)
Mar 13, 2009 9.366 9.379 9.054 9.347 0 +0.02(+0.18%)
Mar 12, 2009 9.088 9.383 8.874 9.331 21,639,704 +0.24(+2.67%)
Mar 11, 2009 8.784 9.195 8.736 9.088 22,996,534 +0.40(+4.58%)
Mar 10, 2009 8.155 8.789 8.155 8.690 27,425,886 +0.62(+7.67%)
Mar 09, 2009 8.234 8.387 8.002 8.071 24,725,090 -0.29(-3.43%)
Mar 06, 2009 8.422 8.561 8.161 8.358 0 +0.00(+0.00%)
Mar 05, 2009 8.657 8.776 8.253 8.358 28,287,354 -0.55(-6.13%)
Mar 04, 2009 8.525 9.065 8.525 8.904 19,946,534 +0.58(+7.02%)
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.