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: 7:00 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 30, 2004 4.704 4.733 4.630 4.645 9,860,995 -0.06(-1.26%)
Nov 29, 2004 4.680 4.726 4.677 4.704 8,492,121 +0.04(+0.76%)
Nov 26, 2004 4.685 4.718 4.663 4.668 3,808,604 -0.02(-0.40%)
Nov 24, 2004 4.668 4.690 4.651 4.687 6,834,344 +0.03(+0.70%)
Nov 23, 2004 4.603 4.661 4.574 4.655 8,075,626 +0.06(+1.31%)
Nov 22, 2004 4.559 4.612 4.514 4.594 13,412,594 +0.07(+1.50%)
Nov 19, 2004 4.628 4.643 4.473 4.526 45,769,780 -0.14(-2.94%)
Nov 18, 2004 4.723 4.817 4.663 4.663 26,935,462 -0.05(-1.15%)
Nov 17, 2004 4.695 4.795 4.695 4.718 7,224,409 +0.03(+0.60%)
Nov 16, 2004 4.742 4.746 4.684 4.690 7,804,950 -0.05(-1.10%)
Nov 15, 2004 4.726 4.774 4.719 4.742 5,159,250 +0.00(+0.03%)
Nov 12, 2004 4.669 4.747 4.666 4.740 7,553,412 +0.08(+1.66%)
Nov 11, 2004 4.650 4.680 4.636 4.663 7,134,183 +0.04(+0.82%)
Nov 10, 2004 4.647 4.672 4.625 4.625 7,336,507 -0.03(-0.60%)
Nov 09, 2004 4.636 4.658 4.624 4.653 8,648,876 +0.01(+0.22%)
Nov 08, 2004 4.696 4.723 4.619 4.642 15,120,496 -0.08(-1.74%)
Nov 05, 2004 4.684 4.742 4.669 4.725 12,564,110 +0.04(+0.88%)
Nov 04, 2004 4.557 4.684 4.543 4.684 18,719,486 +0.13(+2.77%)
Nov 03, 2004 4.540 4.570 4.520 4.557 11,827,726 +0.05(+1.01%)
Nov 02, 2004 4.498 4.588 4.498 4.512 14,853,465 +0.04(+0.78%)
Nov 01, 2004 4.447 4.498 4.427 4.477 7,962,616 +0.02(+0.36%)
Oct 29, 2004 4.456 4.496 4.448 4.461 7,825,000 +0.01(+0.25%)
Oct 28, 2004 4.471 4.484 4.436 4.450 7,275,445 -0.02(-0.48%)
Oct 27, 2004 4.418 4.488 4.411 4.471 13,742,508 +0.04(+0.89%)
Oct 26, 2004 4.397 4.471 4.384 4.432 14,734,988 +0.05(+1.08%)
Oct 25, 2004 4.329 4.404 4.314 4.385 10,188,176 +0.04(+1.02%)
Oct 22, 2004 4.422 4.436 4.318 4.340 12,308,016 -0.09(-2.08%)
Oct 21, 2004 4.386 4.455 4.380 4.432 22,402,322 +0.06(+1.43%)
Oct 20, 2004 4.390 4.418 4.352 4.370 7,634,524 -0.03(-0.77%)
Oct 19, 2004 4.384 4.427 4.381 4.404 20,336,252 +0.02(+0.46%)
Oct 18, 2004 4.252 4.384 4.249 4.384 11,911,571 +0.10(+2.30%)
Oct 15, 2004 4.238 4.301 4.225 4.285 8,555,005 +0.04(+0.94%)
Oct 14, 2004 4.249 4.282 4.235 4.245 5,953,963 -0.01(-0.27%)
Oct 13, 2004 4.286 4.293 4.204 4.256 10,210,960 -0.02(-0.58%)
Oct 12, 2004 4.288 4.317 4.252 4.281 9,605,812 -0.06(-1.32%)
Oct 11, 2004 4.339 4.351 4.308 4.338 8,156,738 -0.00(-0.03%)
Oct 08, 2004 4.367 4.370 4.314 4.339 7,548,856 -0.03(-0.65%)
Oct 07, 2004 4.379 4.389 4.363 4.368 7,056,717 -0.03(-0.57%)
Oct 06, 2004 4.383 4.420 4.362 4.393 11,590,770 +0.02(+0.48%)
Oct 05, 2004 4.375 4.400 4.357 4.372 13,346,064 -0.00(-0.11%)
Oct 04, 2004 4.384 4.389 4.367 4.377 10,645,682 -0.01(-0.13%)
Oct 01, 2004 4.334 4.384 4.312 4.382 10,183,619 +0.06(+1.37%)
Sep 30, 2004 4.308 4.347 4.292 4.323 15,567,066 +0.01(+0.34%)
Sep 29, 2004 4.362 4.372 4.290 4.308 15,542,459 -0.06(-1.47%)
Sep 28, 2004 4.351 4.380 4.337 4.373 7,760,293 +0.02(+0.50%)
Sep 27, 2004 4.362 4.387 4.315 4.351 10,955,547 -0.02(-0.50%)
Sep 24, 2004 4.339 4.390 4.337 4.373 10,949,168 +0.03(+0.77%)
Sep 23, 2004 4.329 4.356 4.296 4.339 12,861,216 +0.01(+0.16%)
Sep 22, 2004 4.349 4.362 4.322 4.332 14,625,623 -0.02(-0.49%)
Sep 21, 2004 4.279 4.375 4.271 4.353 20,566,828 +0.07(+1.73%)
Sep 20, 2004 4.274 4.304 4.244 4.279 25,831,796 +0.08(+1.88%)
Sep 17, 2004 4.231 4.277 4.190 4.200 19,490,502 -0.02(-0.57%)
Sep 16, 2004 4.185 4.253 4.185 4.224 7,623,588 +0.04(+0.92%)
Sep 15, 2004 4.152 4.202 4.132 4.186 9,481,866 +0.03(+0.82%)
Sep 14, 2004 4.137 4.166 4.112 4.152 7,745,711 +0.01(+0.20%)
Sep 13, 2004 4.151 4.183 4.125 4.144 9,104,560 -0.01(-0.16%)
Sep 10, 2004 4.101 4.158 4.100 4.150 6,809,737 +0.04(+0.96%)
Sep 09, 2004 4.226 4.230 4.088 4.111 19,754,798 -0.13(-3.13%)
Sep 08, 2004 4.236 4.277 4.227 4.244 10,534,495 +0.01(+0.19%)
Sep 07, 2004 4.214 4.244 4.214 4.235 7,071,299 +0.02(+0.51%)
Sep 03, 2004 4.207 4.243 4.204 4.214 5,991,329 +0.01(+0.17%)
Sep 02, 2004 4.183 4.220 4.174 4.207 6,398,710 +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.