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

Nike Inc (NY: NKE )

81.03 +0.13 (+0.16%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 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 (%)
Nov 28, 2003 3.698 3.702 3.682 3.690 3,109,585 -0.01(-0.15%)
Nov 26, 2003 3.686 3.695 3.665 3.695 13,064,451 +0.01(+0.27%)
Nov 25, 2003 3.580 3.697 3.580 3.685 48,120,196 +0.14(+3.87%)
Nov 24, 2003 3.500 3.554 3.500 3.548 23,708,310 +0.07(+2.15%)
Nov 21, 2003 3.429 3.496 3.429 3.473 12,040,074 +0.04(+1.13%)
Nov 20, 2003 3.363 3.484 3.355 3.434 25,133,690 +0.08(+2.30%)
Nov 19, 2003 3.388 3.388 3.330 3.357 12,205,032 -0.04(-1.04%)
Nov 18, 2003 3.403 3.442 3.388 3.392 14,482,539 +0.00(+0.05%)
Nov 17, 2003 3.386 3.404 3.374 3.391 12,908,607 +0.00(+0.00%)
Nov 14, 2003 3.393 3.421 3.372 3.391 10,325,792 -0.00(-0.06%)
Nov 13, 2003 3.399 3.414 3.361 3.393 10,067,875 -0.01(-0.19%)
Nov 12, 2003 3.400 3.424 3.395 3.399 10,961,927 +0.00(+0.06%)
Nov 11, 2003 3.391 3.417 3.377 3.397 7,835,936 -0.01(-0.21%)
Nov 10, 2003 3.445 3.447 3.394 3.404 16,194,998 -0.05(-1.51%)
Nov 07, 2003 3.443 3.463 3.431 3.456 11,259,944 +0.02(+0.51%)
Nov 06, 2003 3.473 3.473 3.423 3.439 11,821,346 -0.03(-0.92%)
Nov 05, 2003 3.485 3.493 3.479 3.471 8,224,179 -0.02(-0.46%)
Nov 04, 2003 3.485 3.496 3.479 3.487 7,725,087 -0.02(-0.66%)
Nov 03, 2003 3.496 3.508 3.463 3.510 11,513,076 +0.00(+0.11%)
Oct 31, 2003 3.483 3.524 3.459 3.506 13,463,630 +0.04(+1.30%)
Oct 30, 2003 3.503 3.503 3.456 3.461 8,257,899 -0.01(-0.30%)
Oct 29, 2003 3.497 3.497 3.462 3.471 11,386,624 -0.03(-0.83%)
Oct 28, 2003 3.421 3.501 3.418 3.500 15,242,619 +0.09(+2.49%)
Oct 27, 2003 3.399 3.437 3.366 3.415 11,833,194 +0.01(+0.35%)
Oct 24, 2003 3.446 3.446 3.382 3.403 10,754,135 -0.04(-1.23%)
Oct 23, 2003 3.436 3.449 3.408 3.445 12,539,504 +0.01(+0.29%)
Oct 22, 2003 3.488 3.488 3.427 3.436 10,079,723 -0.05(-1.49%)
Oct 21, 2003 3.484 3.508 3.484 3.488 7,288,205 -0.02(-0.44%)
Oct 20, 2003 3.500 3.522 3.479 3.503 12,626,083 -0.00(-0.03%)
Oct 17, 2003 3.545 3.553 3.504 3.504 11,816,789 -0.04(-1.21%)
Oct 16, 2003 3.541 3.561 3.530 3.547 12,927,746 +0.01(+0.17%)
Oct 15, 2003 3.550 3.551 3.517 3.541 12,219,614 +0.00(+0.14%)
Oct 14, 2003 3.503 3.533 3.496 3.536 9,435,386 +0.01(+0.17%)
Oct 13, 2003 3.471 3.538 3.480 3.530 8,195,015 +0.06(+1.71%)
Oct 10, 2003 3.502 3.502 3.453 3.471 9,924,791 -0.04(-1.03%)
Oct 09, 2003 3.522 3.533 3.494 3.507 10,837,981 -0.00(-0.09%)
Oct 08, 2003 3.487 3.512 3.487 3.510 11,882,408 +0.02(+0.66%)
Oct 07, 2003 3.446 3.484 3.434 3.487 11,939,824 +0.04(+1.19%)
Oct 06, 2003 3.462 3.465 3.440 3.446 14,904,502 -0.02(-0.46%)
Oct 03, 2003 3.450 3.487 3.450 3.462 14,626,535 +0.04(+1.14%)
Oct 02, 2003 3.393 3.426 3.392 3.423 11,677,350 +0.03(+0.84%)
Oct 01, 2003 3.336 3.394 3.330 3.394 14,742,278 +0.06(+1.73%)
Sep 30, 2003 3.346 3.348 3.305 3.337 16,477,522 -0.01(-0.26%)
Sep 29, 2003 3.338 3.360 3.329 3.346 19,443,112 +0.01(+0.21%)
Sep 26, 2003 3.314 3.341 3.280 3.338 18,331,244 +0.02(+0.75%)
Sep 25, 2003 3.333 3.333 3.309 3.314 9,039,853 -0.02(-0.74%)
Sep 24, 2003 3.347 3.361 3.343 3.338 14,169,028 -0.01(-0.44%)
Sep 23, 2003 3.338 3.369 3.338 3.353 12,689,879 -0.01(-0.26%)
Sep 22, 2003 3.327 3.377 3.327 3.362 23,980,810 -0.01(-0.36%)
Sep 19, 2003 3.319 3.415 3.309 3.374 67,726,440 +0.23(+7.42%)
Sep 18, 2003 3.134 3.147 3.122 3.141 12,421,937 +0.01(+0.23%)
Sep 17, 2003 3.116 3.135 3.107 3.134 9,968,536 +0.03(+0.99%)
Sep 16, 2003 3.092 3.115 3.084 3.103 10,987,445 +0.01(+0.37%)
Sep 15, 2003 3.059 3.118 3.059 3.092 6,349,496 +0.04(+1.20%)
Sep 12, 2003 3.061 3.064 3.021 3.055 6,433,342 -0.01(-0.20%)
Sep 11, 2003 3.045 3.088 3.045 3.061 8,587,815 +0.02(+0.72%)
Sep 10, 2003 3.088 3.090 3.039 3.039 8,684,420 -0.05(-1.58%)
Sep 09, 2003 3.092 3.101 3.076 3.088 9,153,774 -0.03(-1.00%)
Sep 08, 2003 3.089 3.153 3.085 3.119 9,158,331 +0.03(+0.99%)
Sep 05, 2003 3.111 3.126 3.079 3.088 9,033,473 -0.03(-0.90%)
Sep 04, 2003 3.144 3.156 3.104 3.116 8,095,676 -0.02(-0.77%)
Sep 03, 2003 3.154 3.155 3.122 3.140 9,047,144 -0.01(-0.42%)
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.