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

Nike Inc (NY: NKE )

80.98 +0.08 (+0.10%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2003 3.728 3.758 3.728 3.754 9,997,347 +0.02(+0.59%)
Dec 30, 2003 3.720 3.737 3.706 3.732 8,492,684 +0.01(+0.32%)
Dec 29, 2003 3.734 3.734 3.700 3.720 10,329,285 -0.00(-0.01%)
Dec 26, 2003 3.704 3.738 3.696 3.720 4,615,212 +0.02(+0.47%)
Dec 24, 2003 3.720 3.720 3.664 3.703 6,227,482 -0.01(-0.18%)
Dec 23, 2003 3.685 3.713 3.683 3.709 9,863,295 +0.02(+0.52%)
Dec 22, 2003 3.683 3.703 3.665 3.690 16,653,430 +0.02(+0.55%)
Dec 19, 2003 3.646 3.679 3.611 3.670 40,028,600 +0.01(+0.19%)
Dec 18, 2003 3.620 3.685 3.620 3.663 25,778,984 +0.04(+1.20%)
Dec 17, 2003 3.563 3.621 3.537 3.619 16,702,674 +0.05(+1.38%)
Dec 16, 2003 3.567 3.574 3.466 3.570 13,178,114 +0.05(+1.39%)
Dec 15, 2003 3.600 3.601 3.521 3.521 12,799,668 -0.01(-0.31%)
Dec 12, 2003 3.550 3.567 3.520 3.532 9,458,404 -0.01(-0.42%)
Dec 11, 2003 3.495 3.563 3.489 3.547 11,860,394 +0.03(+0.98%)
Dec 10, 2003 3.567 3.567 3.506 3.512 12,980,228 -0.05(-1.28%)
Dec 09, 2003 3.616 3.616 3.543 3.558 10,870,052 -0.04(-1.05%)
Dec 08, 2003 3.594 3.604 3.579 3.596 8,195,399 +0.00(+0.06%)
Dec 05, 2003 3.580 3.609 3.572 3.594 9,408,249 +0.02(+0.43%)
Dec 04, 2003 3.632 3.634 3.558 3.578 20,539,108 -0.04(-1.12%)
Dec 03, 2003 3.688 3.689 3.615 3.619 18,966,964 -0.07(-1.79%)
Dec 02, 2003 3.718 3.718 3.681 3.685 9,154,736 -0.04(-0.96%)
Dec 01, 2003 3.699 3.714 3.685 3.720 11,569,492 +0.03(+0.89%)
Nov 28, 2003 3.696 3.700 3.680 3.687 3,111,461 -0.01(-0.15%)
Nov 26, 2003 3.683 3.693 3.663 3.693 13,072,332 +0.01(+0.27%)
Nov 25, 2003 3.578 3.694 3.578 3.683 48,149,224 +0.14(+3.87%)
Nov 24, 2003 3.498 3.552 3.498 3.546 23,722,612 +0.07(+2.15%)
Nov 21, 2003 3.427 3.494 3.427 3.471 12,047,337 +0.04(+1.13%)
Nov 20, 2003 3.361 3.482 3.353 3.432 25,148,850 +0.08(+2.30%)
Nov 19, 2003 3.386 3.386 3.328 3.355 12,212,394 -0.04(-1.04%)
Nov 18, 2003 3.401 3.439 3.386 3.390 14,491,275 +0.00(+0.05%)
Nov 17, 2003 3.384 3.402 3.372 3.388 12,916,394 +0.00(+0.00%)
Nov 14, 2003 3.391 3.419 3.370 3.388 10,332,021 -0.00(-0.06%)
Nov 13, 2003 3.397 3.411 3.359 3.391 10,073,948 -0.01(-0.19%)
Nov 12, 2003 3.398 3.422 3.393 3.397 10,968,539 +0.00(+0.06%)
Nov 11, 2003 3.388 3.415 3.375 3.395 7,840,663 -0.01(-0.21%)
Nov 10, 2003 3.443 3.445 3.392 3.402 16,204,767 -0.05(-1.51%)
Nov 07, 2003 3.441 3.461 3.428 3.454 11,266,736 +0.02(+0.51%)
Nov 06, 2003 3.471 3.471 3.421 3.437 11,828,477 -0.03(-0.92%)
Nov 05, 2003 3.483 3.491 3.477 3.469 8,229,140 -0.02(-0.46%)
Nov 04, 2003 3.483 3.494 3.477 3.484 7,729,747 -0.02(-0.66%)
Nov 03, 2003 3.494 3.506 3.461 3.507 11,520,021 +0.00(+0.11%)
Oct 31, 2003 3.481 3.522 3.456 3.504 13,471,751 +0.04(+1.30%)
Oct 30, 2003 3.501 3.501 3.454 3.459 8,262,881 -0.01(-0.30%)
Oct 29, 2003 3.495 3.495 3.460 3.469 11,393,492 -0.03(-0.83%)
Oct 28, 2003 3.419 3.499 3.416 3.498 15,251,814 +0.08(+2.49%)
Oct 27, 2003 3.397 3.435 3.364 3.413 11,840,332 +0.01(+0.35%)
Oct 24, 2003 3.444 3.444 3.380 3.401 10,760,622 -0.04(-1.23%)
Oct 23, 2003 3.434 3.447 3.405 3.443 12,547,067 +0.01(+0.29%)
Oct 22, 2003 3.486 3.486 3.425 3.433 10,085,803 -0.05(-1.49%)
Oct 21, 2003 3.482 3.506 3.482 3.486 7,292,601 -0.02(-0.44%)
Oct 20, 2003 3.498 3.520 3.477 3.501 12,633,700 -0.00(-0.03%)
Oct 17, 2003 3.543 3.551 3.502 3.502 11,823,917 -0.04(-1.21%)
Oct 16, 2003 3.539 3.558 3.528 3.545 12,935,544 +0.01(+0.17%)
Oct 15, 2003 3.547 3.549 3.515 3.539 12,226,984 +0.00(+0.14%)
Oct 14, 2003 3.501 3.530 3.494 3.534 9,441,078 +0.01(+0.17%)
Oct 13, 2003 3.469 3.536 3.478 3.528 8,199,958 +0.06(+1.71%)
Oct 10, 2003 3.500 3.500 3.450 3.469 9,930,777 -0.04(-1.03%)
Oct 09, 2003 3.520 3.531 3.492 3.505 10,844,518 -0.00(-0.09%)
Oct 08, 2003 3.485 3.510 3.485 3.508 11,889,575 +0.02(+0.66%)
Oct 07, 2003 3.444 3.482 3.432 3.485 11,947,026 +0.04(+1.19%)
Oct 06, 2003 3.460 3.462 3.438 3.444 14,913,492 -0.02(-0.46%)
Oct 03, 2003 3.448 3.485 3.448 3.460 14,635,358 +0.04(+1.14%)
Oct 02, 2003 3.391 3.424 3.390 3.421 11,684,394 +0.03(+0.84%)
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.