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

Nike Inc (NY: NKE )

80.90 +0.26 (+0.32%)
Official Closing 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 (%)
Feb 28, 2003 2.536 2.577 2.519 2.544 12,182,248 +0.01(+0.30%)
Feb 27, 2003 2.477 2.536 2.459 2.536 9,067,194 +0.06(+2.57%)
Feb 26, 2003 2.491 2.507 2.447 2.473 10,518,091 -0.02(-0.75%)
Feb 25, 2003 2.461 2.515 2.428 2.491 16,768,248 +0.01(+0.31%)
Feb 24, 2003 2.544 2.544 2.477 2.484 12,075,618 -0.06(-2.35%)
Feb 21, 2003 2.517 2.559 2.513 2.543 10,878,992 +0.04(+1.49%)
Feb 20, 2003 2.502 2.516 2.486 2.506 7,272,711 +0.01(+0.46%)
Feb 19, 2003 2.500 2.507 2.471 2.495 8,717,229 -0.00(-0.20%)
Feb 18, 2003 2.476 2.508 2.469 2.500 10,613,784 +0.02(+0.93%)
Feb 14, 2003 2.414 2.477 2.400 2.477 12,842,078 +0.06(+2.64%)
Feb 13, 2003 2.396 2.417 2.367 2.413 11,787,625 +0.02(+0.71%)
Feb 12, 2003 2.406 2.416 2.388 2.396 8,036,437 -0.01(-0.41%)
Feb 11, 2003 2.413 2.422 2.382 2.406 12,013,645 +0.03(+1.18%)
Feb 10, 2003 2.340 2.390 2.334 2.378 10,888,106 +0.05(+2.22%)
Feb 07, 2003 2.380 2.395 2.325 2.326 10,476,168 -0.04(-1.81%)
Feb 06, 2003 2.375 2.399 2.359 2.369 13,072,653 -0.01(-0.25%)
Feb 05, 2003 2.396 2.405 2.363 2.375 16,389,119 -0.02(-0.89%)
Feb 04, 2003 2.424 2.424 2.341 2.396 18,245,574 -0.03(-1.11%)
Feb 03, 2003 2.450 2.459 2.390 2.423 13,220,295 -0.02(-0.83%)
Jan 31, 2003 2.456 2.483 2.424 2.444 13,452,694 -0.02(-0.87%)
Jan 30, 2003 2.506 2.514 2.419 2.465 16,996,090 -0.04(-1.62%)
Jan 29, 2003 2.448 2.507 2.422 2.506 15,756,630 +0.06(+2.38%)
Jan 28, 2003 2.399 2.455 2.397 2.447 11,897,901 +0.06(+2.41%)
Jan 27, 2003 2.365 2.398 2.333 2.390 11,018,431 +0.01(+0.37%)
Jan 24, 2003 2.435 2.448 2.370 2.381 8,904,971 -0.07(-2.78%)
Jan 23, 2003 2.403 2.457 2.400 2.449 8,885,832 +0.07(+2.81%)
Jan 22, 2003 2.405 2.435 2.377 2.382 9,793,554 -0.02(-0.96%)
Jan 21, 2003 2.472 2.501 2.405 2.405 11,598,061 -0.07(-2.69%)
Jan 17, 2003 2.480 2.493 2.450 2.472 12,320,775 -0.03(-1.03%)
Jan 16, 2003 2.529 2.531 2.480 2.497 9,383,438 -0.02(-0.94%)
Jan 15, 2003 2.562 2.562 2.511 2.521 7,445,871 -0.04(-1.56%)
Jan 14, 2003 2.562 2.581 2.544 2.561 11,105,011 -0.02(-0.89%)
Jan 13, 2003 2.614 2.644 2.571 2.584 10,274,756 -0.02(-0.90%)
Jan 10, 2003 2.565 2.657 2.554 2.608 19,069,450 +0.02(+0.70%)
Jan 09, 2003 2.535 2.616 2.535 2.590 13,141,006 +0.06(+2.56%)
Jan 08, 2003 2.506 2.547 2.491 2.525 8,812,922 +0.02(+0.79%)
Jan 07, 2003 2.496 2.529 2.491 2.505 7,670,979 -0.01(-0.26%)
Jan 06, 2003 2.469 2.524 2.469 2.512 9,719,733 +0.03(+1.40%)
Jan 03, 2003 2.529 2.529 2.468 2.477 10,334,906 -0.05(-2.06%)
Jan 02, 2003 2.445 2.529 2.440 2.529 10,405,081 +0.09(+3.67%)
Dec 31, 2002 2.439 2.452 2.419 2.440 8,487,564 -0.00(-0.11%)
Dec 30, 2002 2.392 2.446 2.387 2.442 7,779,432 +0.05(+2.27%)
Dec 27, 2002 2.421 2.428 2.387 2.388 5,785,360 -0.03(-1.38%)
Dec 26, 2002 2.421 2.473 2.414 2.422 6,271,119 +0.00(+0.20%)
Dec 24, 2002 2.440 2.447 2.413 2.417 4,130,317 -0.01(-0.56%)
Dec 23, 2002 2.456 2.469 2.418 2.430 14,409,629 -0.04(-1.77%)
Dec 20, 2002 2.278 2.474 2.278 2.474 42,497,972 +0.20(+8.60%)
Dec 19, 2002 2.310 2.357 2.263 2.278 16,828,398 -0.02(-0.95%)
Dec 18, 2002 2.354 2.367 2.260 2.300 18,923,632 -0.04(-1.80%)
Dec 17, 2002 2.427 2.427 2.321 2.343 21,063,522 -0.08(-3.46%)
Dec 16, 2002 2.342 2.436 2.342 2.427 11,316,449 +0.09(+4.00%)
Dec 13, 2002 2.404 2.404 2.328 2.333 11,697,400 -0.07(-2.90%)
Dec 12, 2002 2.360 2.413 2.326 2.403 16,786,476 +0.04(+1.48%)
Dec 11, 2002 2.370 2.393 2.356 2.368 9,984,941 -0.01(-0.30%)
Dec 10, 2002 2.390 2.390 2.336 2.375 18,507,138 -0.01(-0.62%)
Dec 09, 2002 2.476 2.513 2.390 2.390 12,336,269 -0.09(-3.46%)
Dec 06, 2002 2.474 2.488 2.416 2.475 15,519,675 -0.01(-0.51%)
Dec 05, 2002 2.530 2.531 2.428 2.488 15,365,654 -0.04(-1.63%)
Dec 04, 2002 2.540 2.552 2.494 2.529 13,868,277 -0.02(-0.86%)
Dec 03, 2002 2.557 2.557 2.503 2.551 11,402,117 -0.00(-0.11%)
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.