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

Nike Inc (NY: NKE )

93.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2004 4.127 4.163 4.111 4.141 16,252,322 +0.01(+0.34%)
Sep 29, 2004 4.178 4.188 4.109 4.127 16,226,632 -0.06(-1.47%)
Sep 28, 2004 4.168 4.195 4.154 4.188 8,101,898 +0.02(+0.50%)
Sep 27, 2004 4.178 4.202 4.133 4.167 11,437,806 -0.02(-0.50%)
Sep 24, 2004 4.156 4.205 4.155 4.188 11,431,145 +0.03(+0.77%)
Sep 23, 2004 4.146 4.172 4.115 4.156 13,427,362 +0.01(+0.16%)
Sep 22, 2004 4.166 4.178 4.139 4.149 15,269,438 -0.02(-0.49%)
Sep 21, 2004 4.099 4.191 4.091 4.170 21,472,170 +0.07(+1.73%)
Sep 20, 2004 4.094 4.122 4.065 4.099 26,968,902 +0.08(+1.88%)
Sep 17, 2004 4.053 4.096 4.014 4.023 20,348,466 -0.02(-0.57%)
Sep 16, 2004 4.008 4.074 4.008 4.046 7,959,175 +0.04(+0.92%)
Sep 15, 2004 3.977 4.025 3.958 4.010 9,899,254 +0.03(+0.82%)
Sep 14, 2004 3.962 3.991 3.939 3.977 8,086,674 +0.01(+0.20%)
Sep 13, 2004 3.976 4.007 3.951 3.969 9,505,339 -0.01(-0.16%)
Sep 10, 2004 3.928 3.983 3.928 3.975 7,109,499 +0.04(+0.96%)
Sep 09, 2004 4.048 4.052 3.916 3.938 20,624,398 -0.13(-3.13%)
Sep 08, 2004 4.057 4.097 4.049 4.065 10,998,220 +0.01(+0.19%)
Sep 07, 2004 4.036 4.065 4.036 4.057 7,382,575 +0.02(+0.51%)
Sep 03, 2004 4.029 4.064 4.026 4.036 6,255,065 +0.01(+0.17%)
Sep 02, 2004 4.007 4.042 3.998 4.029 6,680,379 +0.03(+0.79%)
Sep 01, 2004 3.941 4.021 3.941 3.998 9,967,761 +0.04(+1.02%)
Aug 31, 2004 3.936 3.958 3.926 3.958 7,687,050 +0.03(+0.78%)
Aug 30, 2004 3.967 3.981 3.917 3.927 9,890,691 -0.06(-1.61%)
Aug 27, 2004 3.970 3.995 3.946 3.991 5,322,609 -0.00(-0.01%)
Aug 26, 2004 3.957 4.041 3.946 3.992 12,989,679 +0.05(+1.21%)
Aug 25, 2004 3.924 3.949 3.908 3.944 7,998,186 +0.03(+0.78%)
Aug 24, 2004 3.899 3.924 3.898 3.913 6,528,141 +0.03(+0.72%)
Aug 23, 2004 3.902 3.910 3.866 3.885 6,538,607 -0.02(-0.43%)
Aug 20, 2004 3.857 3.914 3.850 3.902 10,262,721 +0.03(+0.83%)
Aug 19, 2004 3.834 3.870 3.818 3.870 7,771,732 +0.04(+0.92%)
Aug 18, 2004 3.760 3.840 3.753 3.835 12,880,258 +0.07(+1.93%)
Aug 17, 2004 3.765 3.801 3.755 3.763 6,441,556 -0.01(-0.28%)
Aug 16, 2004 3.649 3.774 3.647 3.773 9,270,322 +0.11(+3.03%)
Aug 13, 2004 3.657 3.671 3.620 3.662 8,397,810 +0.01(+0.17%)
Aug 12, 2004 3.689 3.704 3.631 3.656 7,077,148 -0.04(-1.07%)
Aug 11, 2004 3.689 3.718 3.676 3.695 6,972,485 -0.03(-0.76%)
Aug 10, 2004 3.710 3.724 3.681 3.724 6,241,744 +0.05(+1.27%)
Aug 09, 2004 3.642 3.697 3.605 3.677 8,603,331 +0.03(+0.95%)
Aug 06, 2004 3.694 3.694 3.630 3.642 13,651,912 -0.09(-2.46%)
Aug 05, 2004 3.844 3.845 3.703 3.734 11,837,430 -0.11(-2.79%)
Aug 04, 2004 3.810 3.869 3.802 3.841 7,988,671 +0.02(+0.55%)
Aug 03, 2004 3.857 3.857 3.814 3.820 7,996,283 -0.05(-1.28%)
Aug 02, 2004 3.821 3.876 3.815 3.870 11,714,688 +0.05(+1.28%)
Jul 30, 2004 3.823 3.823 3.778 3.821 8,564,320 -0.01(-0.26%)
Jul 29, 2004 3.763 3.849 3.742 3.831 16,126,726 +0.11(+2.97%)
Jul 28, 2004 3.705 3.726 3.647 3.720 15,569,155 +0.00(+0.07%)
Jul 27, 2004 3.664 3.732 3.658 3.718 12,722,311 +0.04(+1.13%)
Jul 26, 2004 3.702 3.711 3.642 3.676 15,593,894 -0.02(-0.44%)
Jul 23, 2004 3.734 3.747 3.675 3.693 14,155,248 -0.06(-1.64%)
Jul 22, 2004 3.723 3.767 3.692 3.754 18,648,162 -0.01(-0.32%)
Jul 21, 2004 3.807 3.826 3.765 3.766 10,273,188 -0.05(-1.28%)
Jul 20, 2004 3.796 3.823 3.780 3.815 11,802,225 +0.01(+0.15%)
Jul 19, 2004 3.844 3.856 3.789 3.809 11,422,582 -0.05(-1.37%)
Jul 16, 2004 3.868 3.870 3.843 3.862 12,479,682 +0.02(+0.40%)
Jul 15, 2004 3.818 3.859 3.809 3.847 9,031,499 +0.02(+0.63%)
Jul 14, 2004 3.864 3.883 3.814 3.823 10,134,271 -0.06(-1.56%)
Jul 13, 2004 3.883 3.889 3.870 3.883 6,644,222 -0.01(-0.28%)
Jul 12, 2004 3.902 3.909 3.863 3.894 7,180,860 -0.02(-0.51%)
Jul 09, 2004 3.899 3.929 3.891 3.914 7,852,609 +0.03(+0.85%)
Jul 08, 2004 3.936 3.936 3.866 3.881 11,003,929 -0.07(-1.73%)
Jul 07, 2004 3.941 3.965 3.932 3.950 7,803,131 +0.01(+0.25%)
Jul 06, 2004 3.944 3.987 3.939 3.940 12,930,686 -0.02(-0.45%)
Jul 02, 2004 3.964 4.000 3.947 3.958 7,547,182 +0.00(+0.03%)
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.