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

Nike Inc (NY: NKE )

80.90 +0.26 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2003 2.856 2.858 2.820 2.821 16,144,873 -0.09(-3.05%)
Mar 28, 2003 2.863 2.927 2.853 2.910 10,422,397 +0.05(+1.59%)
Mar 27, 2003 2.817 2.898 2.817 2.864 10,660,264 +0.01(+0.29%)
Mar 26, 2003 2.902 2.919 2.853 2.856 14,152,624 -0.05(-1.57%)
Mar 25, 2003 2.872 2.908 2.843 2.902 11,423,079 +0.04(+1.50%)
Mar 24, 2003 2.914 2.924 2.834 2.859 19,090,412 -0.07(-2.23%)
Mar 21, 2003 2.908 2.930 2.863 2.924 14,806,986 +0.02(+0.85%)
Mar 20, 2003 2.756 2.907 2.745 2.899 35,090,376 +0.15(+5.53%)
Mar 19, 2003 2.701 2.761 2.696 2.748 21,285,896 +0.06(+2.22%)
Mar 18, 2003 2.793 2.794 2.664 2.688 31,728,344 -0.14(-5.00%)
Mar 17, 2003 2.729 2.839 2.723 2.829 23,985,366 +0.10(+3.66%)
Mar 14, 2003 2.702 2.740 2.699 2.729 21,350,604 +0.04(+1.53%)
Mar 13, 2003 2.683 2.726 2.642 2.688 22,210,934 +0.05(+1.77%)
Mar 12, 2003 2.603 2.644 2.592 2.642 13,518,312 +0.03(+1.26%)
Mar 11, 2003 2.594 2.678 2.594 2.609 15,843,210 +0.02(+0.59%)
Mar 10, 2003 2.680 2.681 2.579 2.593 17,062,620 -0.10(-3.73%)
Mar 07, 2003 2.557 2.699 2.537 2.694 25,086,298 +0.14(+5.34%)
Mar 06, 2003 2.543 2.590 2.530 2.557 12,072,883 +0.00(+0.06%)
Mar 05, 2003 2.505 2.561 2.497 2.555 11,146,023 +0.05(+2.01%)
Mar 04, 2003 2.565 2.573 2.505 2.505 11,621,757 -0.06(-2.19%)
Mar 03, 2003 2.551 2.596 2.543 2.561 13,946,655 +0.02(+0.67%)
Feb 28, 2003 2.536 2.577 2.519 2.544 12,182,248 +0.01(+0.30%)
Feb 27, 2003 2.477 2.536 2.459 2.536 9,067,194 +0.06(+2.57%)
Feb 26, 2003 2.491 2.507 2.447 2.473 10,518,091 -0.02(-0.75%)
Feb 25, 2003 2.461 2.515 2.428 2.491 16,768,248 +0.01(+0.31%)
Feb 24, 2003 2.544 2.544 2.477 2.484 12,075,618 -0.06(-2.35%)
Feb 21, 2003 2.517 2.559 2.513 2.543 10,878,992 +0.04(+1.49%)
Feb 20, 2003 2.502 2.516 2.486 2.506 7,272,711 +0.01(+0.46%)
Feb 19, 2003 2.500 2.507 2.471 2.495 8,717,229 -0.00(-0.20%)
Feb 18, 2003 2.476 2.508 2.469 2.500 10,613,784 +0.02(+0.93%)
Feb 14, 2003 2.414 2.477 2.400 2.477 12,842,078 +0.06(+2.64%)
Feb 13, 2003 2.396 2.417 2.367 2.413 11,787,625 +0.02(+0.71%)
Feb 12, 2003 2.406 2.416 2.388 2.396 8,036,437 -0.01(-0.41%)
Feb 11, 2003 2.413 2.422 2.382 2.406 12,013,645 +0.03(+1.18%)
Feb 10, 2003 2.340 2.390 2.334 2.378 10,888,106 +0.05(+2.22%)
Feb 07, 2003 2.380 2.395 2.325 2.326 10,476,168 -0.04(-1.81%)
Feb 06, 2003 2.375 2.399 2.359 2.369 13,072,653 -0.01(-0.25%)
Feb 05, 2003 2.396 2.405 2.363 2.375 16,389,119 -0.02(-0.89%)
Feb 04, 2003 2.424 2.424 2.341 2.396 18,245,574 -0.03(-1.11%)
Feb 03, 2003 2.450 2.459 2.390 2.423 13,220,295 -0.02(-0.83%)
Jan 31, 2003 2.456 2.483 2.424 2.444 13,452,694 -0.02(-0.87%)
Jan 30, 2003 2.506 2.514 2.419 2.465 16,996,090 -0.04(-1.62%)
Jan 29, 2003 2.448 2.507 2.422 2.506 15,756,630 +0.06(+2.38%)
Jan 28, 2003 2.399 2.455 2.397 2.447 11,897,901 +0.06(+2.41%)
Jan 27, 2003 2.365 2.398 2.333 2.390 11,018,431 +0.01(+0.37%)
Jan 24, 2003 2.435 2.448 2.370 2.381 8,904,971 -0.07(-2.78%)
Jan 23, 2003 2.403 2.457 2.400 2.449 8,885,832 +0.07(+2.81%)
Jan 22, 2003 2.405 2.435 2.377 2.382 9,793,554 -0.02(-0.96%)
Jan 21, 2003 2.472 2.501 2.405 2.405 11,598,061 -0.07(-2.69%)
Jan 17, 2003 2.480 2.493 2.450 2.472 12,320,775 -0.03(-1.03%)
Jan 16, 2003 2.529 2.531 2.480 2.497 9,383,438 -0.02(-0.94%)
Jan 15, 2003 2.562 2.562 2.511 2.521 7,445,871 -0.04(-1.56%)
Jan 14, 2003 2.562 2.581 2.544 2.561 11,105,011 -0.02(-0.89%)
Jan 13, 2003 2.614 2.644 2.571 2.584 10,274,756 -0.02(-0.90%)
Jan 10, 2003 2.565 2.657 2.554 2.608 19,069,450 +0.02(+0.70%)
Jan 09, 2003 2.535 2.616 2.535 2.590 13,141,006 +0.06(+2.56%)
Jan 08, 2003 2.506 2.547 2.491 2.525 8,812,922 +0.02(+0.79%)
Jan 07, 2003 2.496 2.529 2.491 2.505 7,670,979 -0.01(-0.26%)
Jan 06, 2003 2.469 2.524 2.469 2.512 9,719,733 +0.03(+1.40%)
Jan 03, 2003 2.529 2.529 2.468 2.477 10,334,906 -0.05(-2.06%)
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.