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

Nike Inc (NY: NKE )

80.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2004 4.701 4.730 4.627 4.642 9,866,943 -0.06(-1.26%)
Nov 29, 2004 4.677 4.724 4.674 4.701 8,497,244 +0.04(+0.76%)
Nov 26, 2004 4.682 4.715 4.661 4.665 3,810,901 -0.02(-0.40%)
Nov 24, 2004 4.665 4.687 4.648 4.684 6,838,466 +0.03(+0.70%)
Nov 23, 2004 4.600 4.658 4.572 4.652 8,080,497 +0.06(+1.31%)
Nov 22, 2004 4.556 4.610 4.511 4.591 13,420,684 +0.07(+1.50%)
Nov 19, 2004 4.625 4.640 4.470 4.523 45,797,388 -0.14(-2.94%)
Nov 18, 2004 4.720 4.814 4.661 4.661 26,951,710 -0.05(-1.15%)
Nov 17, 2004 4.692 4.792 4.692 4.715 7,228,767 +0.03(+0.60%)
Nov 16, 2004 4.739 4.743 4.681 4.687 7,809,658 -0.05(-1.10%)
Nov 15, 2004 4.724 4.771 4.716 4.739 5,162,362 +0.00(+0.03%)
Nov 12, 2004 4.666 4.744 4.663 4.737 7,557,969 +0.08(+1.66%)
Nov 11, 2004 4.647 4.677 4.633 4.660 7,138,487 +0.04(+0.82%)
Nov 10, 2004 4.644 4.669 4.622 4.622 7,340,932 -0.03(-0.60%)
Nov 09, 2004 4.633 4.655 4.621 4.650 8,654,093 +0.01(+0.22%)
Nov 08, 2004 4.693 4.720 4.617 4.640 15,129,617 -0.08(-1.74%)
Nov 05, 2004 4.681 4.739 4.666 4.722 12,571,689 +0.04(+0.88%)
Nov 04, 2004 4.554 4.681 4.540 4.681 18,730,778 +0.13(+2.77%)
Nov 03, 2004 4.537 4.567 4.517 4.555 11,834,860 +0.05(+1.01%)
Nov 02, 2004 4.495 4.585 4.495 4.509 14,862,425 +0.04(+0.78%)
Nov 01, 2004 4.444 4.495 4.425 4.474 7,967,419 +0.02(+0.36%)
Oct 29, 2004 4.453 4.493 4.445 4.458 7,829,720 +0.01(+0.25%)
Oct 28, 2004 4.469 4.482 4.434 4.447 7,279,834 -0.02(-0.48%)
Oct 27, 2004 4.415 4.485 4.408 4.469 13,750,798 +0.04(+0.89%)
Oct 26, 2004 4.395 4.468 4.381 4.429 14,743,876 +0.05(+1.08%)
Oct 25, 2004 4.326 4.402 4.312 4.382 10,194,321 +0.04(+1.02%)
Oct 22, 2004 4.419 4.433 4.316 4.338 12,315,440 -0.09(-2.08%)
Oct 21, 2004 4.384 4.452 4.377 4.430 22,415,834 +0.06(+1.43%)
Oct 20, 2004 4.387 4.415 4.350 4.367 7,639,129 -0.03(-0.77%)
Oct 19, 2004 4.381 4.424 4.378 4.401 20,348,518 +0.02(+0.46%)
Oct 18, 2004 4.249 4.381 4.246 4.381 11,918,757 +0.10(+2.30%)
Oct 15, 2004 4.236 4.299 4.222 4.282 8,560,166 +0.04(+0.94%)
Oct 14, 2004 4.247 4.279 4.233 4.242 5,957,554 -0.01(-0.27%)
Oct 13, 2004 4.284 4.290 4.201 4.254 10,217,119 -0.02(-0.58%)
Oct 12, 2004 4.285 4.314 4.249 4.278 9,611,606 -0.06(-1.32%)
Oct 11, 2004 4.336 4.349 4.305 4.335 8,161,658 -0.00(-0.03%)
Oct 08, 2004 4.364 4.367 4.311 4.336 7,553,409 -0.03(-0.65%)
Oct 07, 2004 4.376 4.386 4.360 4.365 7,060,974 -0.03(-0.57%)
Oct 06, 2004 4.380 4.417 4.359 4.390 11,597,762 +0.02(+0.48%)
Oct 05, 2004 4.373 4.397 4.355 4.369 13,354,114 -0.00(-0.11%)
Oct 04, 2004 4.381 4.386 4.364 4.374 10,652,104 -0.01(-0.13%)
Oct 01, 2004 4.332 4.381 4.310 4.380 10,189,762 +0.06(+1.37%)
Sep 30, 2004 4.306 4.344 4.290 4.321 15,576,456 +0.01(+0.34%)
Sep 29, 2004 4.359 4.369 4.288 4.306 15,551,834 -0.06(-1.47%)
Sep 28, 2004 4.349 4.377 4.334 4.370 7,764,974 +0.02(+0.50%)
Sep 27, 2004 4.359 4.384 4.312 4.348 10,962,155 -0.02(-0.50%)
Sep 24, 2004 4.336 4.387 4.335 4.370 10,955,772 +0.03(+0.77%)
Sep 23, 2004 4.326 4.353 4.294 4.336 12,868,974 +0.01(+0.16%)
Sep 22, 2004 4.346 4.359 4.319 4.329 14,634,446 -0.02(-0.49%)
Sep 21, 2004 4.277 4.373 4.268 4.351 20,579,234 +0.07(+1.73%)
Sep 20, 2004 4.271 4.301 4.242 4.277 25,847,378 +0.08(+1.88%)
Sep 17, 2004 4.228 4.274 4.188 4.198 19,502,260 -0.02(-0.57%)
Sep 16, 2004 4.182 4.250 4.182 4.222 7,628,186 +0.04(+0.92%)
Sep 15, 2004 4.149 4.200 4.129 4.183 9,487,586 +0.03(+0.82%)
Sep 14, 2004 4.134 4.164 4.110 4.149 7,750,383 +0.01(+0.20%)
Sep 13, 2004 4.148 4.181 4.122 4.141 9,110,052 -0.01(-0.16%)
Sep 10, 2004 4.099 4.156 4.098 4.148 6,813,844 +0.04(+0.96%)
Sep 09, 2004 4.224 4.227 4.086 4.108 19,766,716 -0.13(-3.13%)
Sep 08, 2004 4.233 4.275 4.225 4.241 10,540,850 +0.01(+0.19%)
Sep 07, 2004 4.211 4.241 4.211 4.233 7,075,565 +0.02(+0.51%)
Sep 03, 2004 4.204 4.241 4.201 4.211 5,994,943 +0.01(+0.17%)
Sep 02, 2004 4.181 4.217 4.171 4.204 6,402,570 +0.03(+0.79%)
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.