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

Nike Inc (NY: NKE )

95.72 +1.40 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Sep 30, 2003 3.193 3.195 3.154 3.184 17,270,084 -0.01(-0.26%)
Sep 29, 2003 3.185 3.206 3.176 3.192 20,378,316 +0.01(+0.21%)
Sep 26, 2003 3.162 3.188 3.129 3.185 19,212,968 +0.02(+0.74%)
Sep 25, 2003 3.180 3.180 3.157 3.162 9,474,666 -0.02(-0.74%)
Sep 24, 2003 3.193 3.207 3.189 3.185 14,850,552 -0.01(-0.44%)
Sep 23, 2003 3.185 3.214 3.185 3.199 13,300,257 -0.01(-0.26%)
Sep 22, 2003 3.175 3.222 3.175 3.208 25,134,276 -0.01(-0.36%)
Sep 19, 2003 3.167 3.258 3.157 3.219 70,984,056 +0.22(+7.42%)
Sep 18, 2003 2.990 3.003 2.978 2.997 13,019,427 +0.01(+0.23%)
Sep 17, 2003 2.973 2.992 2.964 2.990 10,448,018 +0.03(+0.99%)
Sep 16, 2003 2.950 2.972 2.943 2.961 11,515,936 +0.01(+0.37%)
Sep 15, 2003 2.918 2.975 2.918 2.950 6,654,904 +0.04(+1.20%)
Sep 12, 2003 2.920 2.923 2.883 2.915 6,742,783 -0.01(-0.20%)
Sep 11, 2003 2.905 2.946 2.905 2.920 9,000,885 +0.02(+0.72%)
Sep 10, 2003 2.946 2.949 2.899 2.899 9,102,136 -0.05(-1.58%)
Sep 09, 2003 2.950 2.959 2.934 2.946 9,594,066 -0.03(-1.00%)
Sep 08, 2003 2.947 3.008 2.944 2.976 9,598,842 +0.03(+0.99%)
Sep 05, 2003 2.968 2.983 2.938 2.946 9,467,979 -0.03(-0.90%)
Sep 04, 2003 2.999 3.011 2.962 2.973 8,485,075 -0.02(-0.77%)
Sep 03, 2003 3.009 3.010 2.978 2.996 9,482,307 -0.01(-0.42%)
Sep 02, 2003 2.987 3.010 2.958 3.009 7,400,918 +0.03(+0.88%)
Aug 29, 2003 2.943 2.987 2.942 2.983 12,697,523 +0.05(+1.53%)
Aug 28, 2003 2.923 2.944 2.911 2.938 6,967,256 +0.02(+0.81%)
Aug 27, 2003 2.888 2.927 2.877 2.914 4,836,196 +0.01(+0.45%)
Aug 26, 2003 2.892 2.908 2.873 2.901 6,945,286 +0.01(+0.31%)
Aug 25, 2003 2.876 2.896 2.853 2.892 7,293,935 +0.03(+1.01%)
Aug 22, 2003 2.910 2.910 2.863 2.863 8,725,786 -0.03(-0.89%)
Aug 21, 2003 2.850 2.916 2.840 2.889 17,651,210 +0.05(+1.58%)
Aug 20, 2003 2.830 2.858 2.830 2.844 6,887,974 -0.02(-0.59%)
Aug 19, 2003 2.892 2.892 2.835 2.861 10,842,517 -0.02(-0.78%)
Aug 18, 2003 2.892 2.911 2.874 2.883 9,793,704 -0.01(-0.31%)
Aug 15, 2003 2.869 2.894 2.848 2.892 4,826,644 +0.02(+0.82%)
Aug 14, 2003 2.847 2.879 2.834 2.869 10,062,116 +0.02(+0.77%)
Aug 13, 2003 2.825 2.863 2.822 2.847 14,848,642 +0.03(+1.21%)
Aug 12, 2003 2.774 2.820 2.774 2.812 10,273,216 +0.05(+1.80%)
Aug 11, 2003 2.761 2.766 2.738 2.763 11,227,464 -0.00(-0.06%)
Aug 08, 2003 2.649 2.770 2.649 2.764 20,409,838 +0.12(+4.37%)
Aug 07, 2003 2.621 2.657 2.619 2.649 10,773,743 +0.05(+1.81%)
Aug 06, 2003 2.607 2.645 2.596 2.602 13,429,209 -0.00(-0.18%)
Aug 05, 2003 2.654 2.654 2.606 2.606 9,496,635 -0.04(-1.64%)
Aug 04, 2003 2.643 2.681 2.617 2.650 11,622,919 -0.00(-0.16%)
Aug 01, 2003 2.696 2.719 2.650 2.654 10,214,949 -0.05(-2.01%)
Jul 31, 2003 2.696 2.745 2.676 2.708 14,070,151 +0.03(+0.94%)
Jul 30, 2003 2.714 2.714 2.682 2.683 6,899,436 -0.03(-1.02%)
Jul 29, 2003 2.719 2.729 2.685 2.711 11,259,941 -0.01(-0.37%)
Jul 28, 2003 2.751 2.756 2.706 2.721 10,895,054 -0.04(-1.33%)
Jul 25, 2003 2.746 2.769 2.723 2.758 7,733,329 +0.01(+0.34%)
Jul 24, 2003 2.773 2.813 2.748 2.748 15,315,736 +0.03(+1.02%)
Jul 23, 2003 2.680 2.732 2.664 2.720 13,996,600 +0.03(+1.01%)
Jul 22, 2003 2.675 2.699 2.631 2.693 14,968,042 +0.02(+0.68%)
Jul 21, 2003 2.714 2.716 2.659 2.675 13,084,381 -0.05(-1.73%)
Jul 18, 2003 2.761 2.764 2.706 2.722 12,036,522 -0.01(-0.46%)
Jul 17, 2003 2.774 2.786 2.706 2.735 11,379,342 -0.04(-1.55%)
Jul 16, 2003 2.772 2.786 2.738 2.777 9,267,386 -0.00(-0.06%)
Jul 15, 2003 2.814 2.819 2.766 2.779 8,748,711 -0.03(-1.14%)
Jul 14, 2003 2.820 2.851 2.777 2.811 8,849,007 +0.00(+0.13%)
Jul 11, 2003 2.811 2.823 2.794 2.807 7,400,918 -0.00(-0.06%)
Jul 10, 2003 2.787 2.817 2.744 2.809 22,080,490 +0.03(+1.25%)
Jul 09, 2003 2.801 2.807 2.774 2.774 19,335,234 -0.04(-1.32%)
Jul 08, 2003 2.818 2.831 2.799 2.811 11,285,732 -0.01(-0.32%)
Jul 07, 2003 2.804 2.832 2.804 2.820 13,140,738 +0.02(+0.69%)
Jul 03, 2003 2.816 2.825 2.780 2.801 5,872,592 -0.02(-0.63%)
Jul 02, 2003 2.819 2.827 2.777 2.819 16,207,897 -0.00(-0.06%)
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.