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

Nike Inc (NY: NKE )

94.64 +0.62 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 27, 2009 8.456 8.866 8.425 8.730 0 +0.11(+1.22%)
Feb 26, 2009 8.933 8.940 8.618 8.624 15,041,799 -0.24(-2.66%)
Feb 25, 2009 8.963 9.072 8.736 8.860 18,893,036 -0.17(-1.84%)
Feb 24, 2009 8.753 9.064 8.511 9.026 16,482,320 +0.28(+3.20%)
Feb 23, 2009 9.133 9.228 8.704 8.746 15,362,916 -0.28(-3.07%)
Feb 20, 2009 8.896 9.114 8.811 9.024 0 +0.03(+0.28%)
Feb 19, 2009 9.236 9.329 8.900 8.999 15,514,631 -0.15(-1.63%)
Feb 18, 2009 8.896 9.236 8.818 9.148 27,891,020 +0.33(+3.77%)
Feb 17, 2009 8.980 8.980 8.696 8.816 26,496,180 -0.31(-3.43%)
Feb 13, 2009 9.297 9.465 9.083 9.129 14,370,550 -0.22(-2.32%)
Feb 12, 2009 9.184 9.377 9.025 9.345 17,689,198 +0.03(+0.34%)
Feb 11, 2009 9.539 9.541 9.116 9.314 28,521,118 -0.16(-1.64%)
Feb 10, 2009 9.936 10.04 9.408 9.469 21,428,032 -0.57(-5.69%)
Feb 09, 2009 10.24 10.24 9.909 10.04 13,536,711 -0.19(-1.87%)
Feb 06, 2009 9.947 10.32 9.837 10.23 16,492,976 +0.31(+3.14%)
Feb 05, 2009 9.623 9.970 9.528 9.921 17,191,162 +0.30(+3.10%)
Feb 04, 2009 9.757 9.759 9.514 9.623 17,905,622 -0.11(-1.12%)
Feb 03, 2009 9.392 9.772 9.272 9.732 13,200,171 +0.39(+4.21%)
Feb 02, 2009 9.369 9.522 9.211 9.339 11,913,458 -0.17(-1.81%)
Jan 30, 2009 9.731 9.772 9.446 9.511 0 -0.16(-1.61%)
Jan 29, 2009 9.907 10.02 9.631 9.667 10,391,681 -0.34(-3.38%)
Jan 28, 2009 9.736 10.16 9.732 10.01 14,166,599 +0.44(+4.59%)
Jan 27, 2009 9.652 9.703 9.427 9.566 11,523,944 -0.03(-0.35%)
Jan 26, 2009 9.625 9.896 9.459 9.600 9,520,001 -0.00(-0.02%)
Jan 23, 2009 9.411 9.726 9.257 9.602 13,533,923 +0.01(+0.11%)
Jan 22, 2009 9.465 9.850 9.287 9.591 17,090,818 -0.01(-0.07%)
Jan 21, 2009 9.394 9.614 9.152 9.598 16,582,916 +0.32(+3.44%)
Jan 20, 2009 9.696 9.867 9.249 9.278 17,537,912 -0.56(-5.68%)
Jan 16, 2009 9.959 9.963 9.642 9.837 0 -0.03(-0.34%)
Jan 15, 2009 9.806 9.957 9.610 9.871 19,540,746 +0.07(+0.66%)
Jan 14, 2009 10.14 10.19 9.705 9.806 32,593,328 -0.60(-5.76%)
Jan 13, 2009 10.47 10.71 10.32 10.40 18,529,388 -0.13(-1.24%)
Jan 12, 2009 10.38 10.61 10.29 10.54 16,330,453 +0.11(+1.03%)
Jan 09, 2009 10.81 10.88 10.38 10.43 15,754,766 -0.37(-3.46%)
Jan 08, 2009 10.57 10.80 10.45 10.80 18,708,900 +0.20(+1.84%)
Jan 07, 2009 10.85 10.93 10.57 10.61 23,983,032 -0.40(-3.63%)
Jan 06, 2009 11.31 11.35 10.89 11.01 18,186,126 -0.23(-2.02%)
Jan 05, 2009 11.06 11.30 10.99 11.23 15,358,711 +0.08(+0.72%)
Jan 02, 2009 10.71 11.27 10.57 11.15 0 +0.43(+4.04%)
Jan 01, 2009 10.47 10.84 10.41 10.72 0 +0.00(+0.00%)
Dec 31, 2008 10.47 10.84 10.41 10.72 17,947,278 +0.28(+2.64%)
Dec 30, 2008 10.37 10.47 10.26 10.44 11,449,371 +0.16(+1.53%)
Dec 29, 2008 10.45 10.50 10.15 10.29 11,115,994 -0.17(-1.65%)
Dec 26, 2008 10.36 10.51 10.36 10.46 5,850,798 +0.13(+1.28%)
Dec 24, 2008 10.10 10.38 10.01 10.33 5,215,510 +0.25(+2.44%)
Dec 23, 2008 10.35 10.51 9.896 10.08 15,583,095 -0.24(-2.32%)
Dec 22, 2008 10.78 10.86 10.12 10.32 16,396,101 -0.45(-4.21%)
Dec 19, 2008 11.20 11.35 10.60 10.77 29,021,570 -0.30(-2.71%)
Dec 18, 2008 10.65 11.40 10.58 11.08 29,330,050 +0.43(+4.05%)
Dec 17, 2008 10.24 11.01 10.24 10.64 18,275,218 +0.21(+2.01%)
Dec 16, 2008 10.15 10.55 10.04 10.43 29,198,694 +0.30(+3.01%)
Dec 15, 2008 10.51 10.69 9.953 10.13 16,167,007 -0.25(-2.39%)
Dec 12, 2008 10.02 10.45 10.01 10.38 17,476,994 +0.13(+1.31%)
Dec 11, 2008 10.55 10.77 10.13 10.24 19,600,566 -0.37(-3.51%)
Dec 10, 2008 10.84 10.92 10.29 10.62 30,276,926 -0.51(-4.61%)
Dec 09, 2008 11.62 11.69 10.97 11.13 23,144,558 -0.68(-5.75%)
Dec 08, 2008 11.46 12.05 11.41 11.81 38,451,212 +0.59(+5.31%)
Dec 05, 2008 10.72 11.26 10.41 11.21 16,443,342 +0.29(+2.66%)
Dec 04, 2008 10.76 11.39 10.52 10.92 25,625,100 -0.01(-0.10%)
Dec 03, 2008 10.59 11.02 10.05 10.93 20,663,132 +0.42(+4.00%)
Dec 02, 2008 10.23 10.61 10.17 10.51 19,160,714 +0.42(+4.14%)
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.