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

Nike Inc (NY: NKE )

94.55 +0.14 (+0.15%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 4, 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 (%)
Jul 31, 2006 4.168 4.201 4.114 4.135 16,931,942 -0.05(-1.13%)
Jul 28, 2006 4.145 4.201 4.117 4.182 16,406,579 +0.05(+1.19%)
Jul 27, 2006 4.211 4.256 4.118 4.133 14,028,122 -0.05(-1.30%)
Jul 26, 2006 4.188 4.194 4.143 4.188 14,368,174 -0.02(-0.45%)
Jul 25, 2006 4.195 4.225 4.143 4.206 16,986,388 -0.01(-0.35%)
Jul 24, 2006 4.191 4.237 4.185 4.221 17,288,232 +0.03(+0.72%)
Jul 21, 2006 4.167 4.203 4.139 4.191 23,479,862 +0.02(+0.58%)
Jul 20, 2006 4.101 4.179 4.094 4.167 22,922,024 +0.04(+1.02%)
Jul 19, 2006 4.110 4.158 4.117 4.125 28,521,428 +0.02(+0.38%)
Jul 18, 2006 4.129 4.144 4.093 4.109 31,369,846 -0.02(-0.49%)
Jul 17, 2006 4.083 4.140 4.083 4.129 21,826,404 +0.02(+0.39%)
Jul 14, 2006 4.104 4.145 4.100 4.113 23,252,524 -0.01(-0.23%)
Jul 13, 2006 4.115 4.141 4.087 4.123 16,947,224 +0.01(+0.19%)
Jul 12, 2006 4.091 4.129 4.089 4.115 22,300,186 +0.00(+0.03%)
Jul 11, 2006 4.122 4.142 4.095 4.114 13,486,521 -0.02(-0.49%)
Jul 10, 2006 4.139 4.169 4.120 4.134 11,578,979 -0.01(-0.13%)
Jul 07, 2006 4.162 4.182 4.133 4.139 18,644,622 -0.04(-0.89%)
Jul 06, 2006 4.203 4.209 4.171 4.177 18,282,600 -0.01(-0.32%)
Jul 05, 2006 4.227 4.235 4.169 4.190 22,085,266 -0.07(-1.57%)
Jul 03, 2006 4.243 4.279 4.243 4.257 5,644,299 +0.02(+0.41%)
Jun 30, 2006 4.245 4.288 4.235 4.240 12,335,501 +0.00(+0.02%)
Jun 29, 2006 4.188 4.253 4.162 4.239 24,694,882 +0.07(+1.58%)
Jun 28, 2006 4.266 4.266 4.130 4.173 81,539,056 -0.20(-4.68%)
Jun 27, 2006 4.421 4.421 4.352 4.378 17,541,362 -0.03(-0.71%)
Jun 26, 2006 4.441 4.446 4.396 4.409 10,123,249 -0.01(-0.15%)
Jun 23, 2006 4.390 4.448 4.376 4.416 13,820,843 +0.03(+0.58%)
Jun 22, 2006 4.332 4.396 4.304 4.390 15,709,280 +0.06(+1.35%)
Jun 21, 2006 4.300 4.358 4.287 4.332 13,300,257 +0.03(+0.69%)
Jun 20, 2006 4.362 4.369 4.287 4.302 15,945,216 -0.05(-1.07%)
Jun 19, 2006 4.397 4.400 4.323 4.348 12,420,514 -0.00(-0.10%)
Jun 16, 2006 4.355 4.412 4.345 4.352 9,949,402 -0.02(-0.48%)
Jun 15, 2006 4.296 4.410 4.287 4.373 16,124,794 +0.08(+1.79%)
Jun 14, 2006 4.250 4.303 4.250 4.296 15,947,126 +0.04(+0.87%)
Jun 13, 2006 4.240 4.304 4.235 4.259 14,304,176 +0.01(+0.30%)
Jun 12, 2006 4.253 4.308 4.240 4.247 14,141,791 +0.00(+0.00%)
Jun 09, 2006 4.237 4.278 4.224 4.247 7,766,761 +0.03(+0.60%)
Jun 08, 2006 4.219 4.239 4.143 4.222 16,669,260 -0.00(-0.11%)
Jun 07, 2006 4.201 4.249 4.200 4.226 22,652,656 +0.03(+0.67%)
Jun 06, 2006 4.214 4.225 4.182 4.198 11,124,302 -0.00(-0.06%)
Jun 05, 2006 4.281 4.282 4.195 4.201 17,380,886 -0.08(-1.88%)
Jun 02, 2006 4.260 4.301 4.244 4.281 12,800,685 +0.02(+0.45%)
Jun 01, 2006 4.209 4.268 4.202 4.262 13,215,243 +0.06(+1.38%)
May 31, 2006 4.188 4.220 4.188 4.204 12,766,298 +0.02(+0.39%)
May 30, 2006 4.232 4.234 4.187 4.188 9,211,985 -0.05(-1.25%)
May 26, 2006 4.183 4.268 4.180 4.240 15,026,310 +0.07(+1.71%)
May 25, 2006 4.169 4.176 4.134 4.169 7,228,026 +0.02(+0.49%)
May 24, 2006 4.135 4.165 4.104 4.149 15,985,334 +0.01(+0.34%)
May 23, 2006 4.120 4.266 4.120 4.135 31,900,938 +0.05(+1.30%)
May 22, 2006 4.109 4.138 4.051 4.082 27,587,238 -0.04(-0.91%)
May 19, 2006 4.167 4.169 4.071 4.120 37,182,260 -0.05(-1.32%)
May 18, 2006 4.162 4.238 4.162 4.175 14,157,074 -0.03(-0.68%)
May 17, 2006 4.191 4.235 4.177 4.203 18,156,512 -0.02(-0.46%)
May 16, 2006 4.282 4.297 4.214 4.223 15,378,780 -0.05(-1.19%)
May 15, 2006 4.240 4.276 4.240 4.273 11,716,529 +0.01(+0.17%)
May 12, 2006 4.240 4.288 4.236 4.266 12,315,442 +0.01(+0.23%)
May 11, 2006 4.341 4.350 4.247 4.256 10,363,960 -0.05(-1.24%)
May 10, 2006 4.313 4.340 4.303 4.310 8,735,338 +0.01(+0.16%)
May 09, 2006 4.311 4.337 4.300 4.303 8,269,198 -0.00(-0.06%)
May 08, 2006 4.271 4.315 4.267 4.305 9,353,355 +0.04(+0.86%)
May 05, 2006 4.249 4.270 4.236 4.269 8,162,216 +0.03(+0.73%)
May 04, 2006 4.258 4.287 4.237 4.238 10,452,794 -0.01(-0.21%)
May 03, 2006 4.270 4.282 4.216 4.247 14,312,772 -0.02(-0.54%)
May 02, 2006 4.298 4.309 4.270 4.270 9,161,359 -0.01(-0.16%)
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.