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

Nike Inc (NY: NKE )

94.36 +0.17 (+0.18%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 23, 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 (%)
Jan 31, 2003 2.351 2.377 2.320 2.339 14,053,348 -0.02(-0.87%)
Jan 30, 2003 2.398 2.407 2.316 2.360 17,754,954 -0.04(-1.62%)
Jan 29, 2003 2.343 2.400 2.319 2.398 16,460,154 +0.06(+2.38%)
Jan 28, 2003 2.296 2.350 2.295 2.343 12,429,135 +0.06(+2.41%)
Jan 27, 2003 2.264 2.296 2.233 2.288 11,510,398 +0.01(+0.37%)
Jan 24, 2003 2.331 2.343 2.269 2.279 9,302,572 -0.07(-2.78%)
Jan 23, 2003 2.300 2.352 2.298 2.344 9,282,579 +0.06(+2.81%)
Jan 22, 2003 2.302 2.331 2.275 2.280 10,230,830 -0.02(-0.96%)
Jan 21, 2003 2.366 2.394 2.302 2.302 12,115,907 -0.06(-2.69%)
Jan 17, 2003 2.374 2.386 2.345 2.366 12,870,890 -0.02(-1.03%)
Jan 16, 2003 2.421 2.423 2.374 2.391 9,802,403 -0.02(-0.94%)
Jan 15, 2003 2.452 2.452 2.404 2.413 7,778,325 -0.04(-1.56%)
Jan 14, 2003 2.453 2.470 2.435 2.452 11,600,843 -0.02(-0.89%)
Jan 13, 2003 2.502 2.531 2.462 2.474 10,733,517 -0.02(-0.90%)
Jan 10, 2003 2.455 2.543 2.445 2.496 19,920,890 +0.02(+0.70%)
Jan 09, 2003 2.426 2.505 2.426 2.479 13,727,744 +0.06(+2.56%)
Jan 08, 2003 2.398 2.438 2.384 2.417 9,206,414 +0.02(+0.79%)
Jan 07, 2003 2.390 2.421 2.384 2.398 8,013,483 -0.01(-0.26%)
Jan 06, 2003 2.363 2.416 2.363 2.404 10,153,713 +0.03(+1.40%)
Jan 03, 2003 2.421 2.421 2.363 2.371 10,796,353 -0.05(-2.06%)
Jan 02, 2003 2.341 2.421 2.336 2.421 10,869,662 +0.09(+3.67%)
Dec 31, 2002 2.334 2.348 2.316 2.335 8,866,529 -0.00(-0.11%)
Dec 30, 2002 2.290 2.341 2.285 2.338 8,126,778 +0.05(+2.27%)
Dec 27, 2002 2.318 2.324 2.285 2.286 6,043,672 -0.03(-1.38%)
Dec 26, 2002 2.317 2.368 2.311 2.318 6,551,120 +0.00(+0.20%)
Dec 24, 2002 2.335 2.342 2.310 2.313 4,314,733 -0.01(-0.56%)
Dec 23, 2002 2.351 2.363 2.315 2.327 15,053,010 -0.04(-1.77%)
Dec 20, 2002 2.181 2.369 2.181 2.369 44,395,480 +0.19(+8.60%)
Dec 19, 2002 2.211 2.256 2.166 2.181 17,579,776 -0.02(-0.95%)
Dec 18, 2002 2.253 2.266 2.163 2.202 19,768,560 -0.04(-1.80%)
Dec 17, 2002 2.323 2.323 2.221 2.243 22,003,996 -0.08(-3.46%)
Dec 16, 2002 2.242 2.332 2.242 2.323 11,821,721 +0.09(+4.00%)
Dec 13, 2002 2.301 2.301 2.229 2.234 12,219,682 -0.07(-2.90%)
Dec 12, 2002 2.259 2.310 2.227 2.300 17,535,982 +0.03(+1.48%)
Dec 11, 2002 2.268 2.291 2.256 2.267 10,430,762 -0.01(-0.30%)
Dec 10, 2002 2.288 2.288 2.236 2.273 19,333,470 -0.01(-0.62%)
Dec 09, 2002 2.370 2.405 2.288 2.288 12,887,075 -0.08(-3.46%)
Dec 06, 2002 2.369 2.382 2.313 2.370 16,212,619 -0.01(-0.51%)
Dec 05, 2002 2.422 2.423 2.324 2.382 16,051,721 -0.04(-1.63%)
Dec 04, 2002 2.432 2.443 2.387 2.421 14,487,487 -0.02(-0.86%)
Dec 03, 2002 2.447 2.447 2.396 2.442 11,911,214 -0.00(-0.11%)
Dec 02, 2002 2.416 2.475 2.411 2.445 22,184,886 +0.09(+3.95%)
Nov 29, 2002 2.381 2.396 2.349 2.352 5,000,215 -0.02(-0.69%)
Nov 27, 2002 2.317 2.404 2.313 2.368 14,810,235 +0.06(+2.62%)
Nov 26, 2002 2.345 2.369 2.306 2.308 9,389,209 -0.03(-1.41%)
Nov 25, 2002 2.311 2.355 2.295 2.341 13,725,840 +0.04(+1.87%)
Nov 22, 2002 2.364 2.365 2.287 2.298 21,248,060 -0.07(-2.93%)
Nov 21, 2002 2.437 2.480 2.284 2.367 33,146,898 -0.03(-1.42%)
Nov 20, 2002 2.366 2.455 2.363 2.401 16,906,670 +0.06(+2.63%)
Nov 19, 2002 2.387 2.390 2.332 2.340 12,793,774 -0.04(-1.63%)
Nov 18, 2002 2.424 2.424 2.342 2.379 14,619,823 -0.01(-0.59%)
Nov 15, 2002 2.364 2.421 2.364 2.393 14,164,739 +0.02(+0.73%)
Nov 14, 2002 2.324 2.415 2.313 2.375 18,318,574 +0.08(+3.69%)
Nov 13, 2002 2.285 2.313 2.257 2.291 10,765,887 -0.01(-0.52%)
Nov 12, 2002 2.256 2.333 2.256 2.303 9,860,479 +0.05(+2.36%)
Nov 11, 2002 2.311 2.311 2.249 2.250 8,029,668 -0.06(-2.66%)
Nov 08, 2002 2.339 2.380 2.282 2.311 11,485,644 -0.03(-1.19%)
Nov 07, 2002 2.345 2.384 2.319 2.339 10,421,242 -0.04(-1.50%)
Nov 06, 2002 2.428 2.429 2.324 2.375 29,998,438 -0.05(-1.95%)
Nov 05, 2002 2.487 2.501 2.415 2.422 17,476,002 -0.06(-2.60%)
Nov 04, 2002 2.521 2.531 2.478 2.487 8,333,375 -0.01(-0.21%)
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.