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

Nike Inc (NY: NKE )

95.72 +1.40 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jun 30, 2003 2.778 2.807 2.760 2.798 46,401,204 +0.02(+0.77%)
Jun 27, 2003 2.833 2.846 2.752 2.777 61,969,904 -0.20(-6.76%)
Jun 26, 2003 2.981 3.008 2.974 2.978 18,140,702 +0.00(+0.05%)
Jun 25, 2003 2.976 2.990 2.958 2.977 16,686,006 +0.01(+0.48%)
Jun 24, 2003 2.910 2.972 2.910 2.962 18,548,820 +0.07(+2.28%)
Jun 23, 2003 2.935 2.947 2.884 2.897 13,013,899 -0.03(-1.16%)
Jun 20, 2003 2.950 2.978 2.929 2.931 13,974,458 -0.02(-0.53%)
Jun 19, 2003 2.936 2.976 2.930 2.946 12,783,556 +0.01(+0.34%)
Jun 18, 2003 2.908 2.938 2.896 2.936 10,669,371 +0.02(+0.83%)
Jun 17, 2003 2.880 2.915 2.866 2.912 11,159,686 +0.04(+1.22%)
Jun 16, 2003 2.854 2.890 2.845 2.877 16,298,915 +0.02(+0.82%)
Jun 13, 2003 2.882 2.892 2.851 2.854 15,418,642 -0.03(-1.18%)
Jun 12, 2003 2.906 2.909 2.873 2.888 12,352,500 -0.01(-0.18%)
Jun 11, 2003 2.918 2.922 2.877 2.893 19,545,700 -0.03(-1.09%)
Jun 10, 2003 2.896 2.936 2.890 2.925 8,477,768 +0.03(+1.14%)
Jun 09, 2003 2.901 2.927 2.869 2.892 8,186,255 -0.01(-0.31%)
Jun 06, 2003 2.927 2.929 2.874 2.901 13,340,776 -0.02(-0.52%)
Jun 05, 2003 2.920 2.934 2.898 2.916 11,829,688 -0.01(-0.25%)
Jun 04, 2003 2.854 2.932 2.841 2.923 10,944,636 +0.06(+2.06%)
Jun 03, 2003 2.906 2.909 2.843 2.864 17,115,152 -0.06(-2.18%)
Jun 02, 2003 2.932 2.956 2.921 2.928 20,383,918 -0.00(-0.04%)
May 30, 2003 2.877 2.959 2.877 2.929 16,494,850 +0.07(+2.28%)
May 29, 2003 2.844 2.884 2.843 2.864 15,810,512 +0.01(+0.22%)
May 28, 2003 2.820 2.864 2.801 2.857 12,205,310 +0.04(+1.34%)
May 27, 2003 2.719 2.825 2.712 2.820 15,468,342 +0.11(+3.97%)
May 23, 2003 2.736 2.738 2.702 2.712 9,570,224 -0.02(-0.77%)
May 22, 2003 2.745 2.745 2.708 2.733 17,998,292 +0.02(+0.75%)
May 21, 2003 2.731 2.783 2.694 2.712 15,058,313 -0.04(-1.31%)
May 20, 2003 2.740 2.774 2.721 2.749 10,985,734 +0.01(+0.52%)
May 19, 2003 2.765 2.766 2.715 2.734 13,898,952 -0.03(-1.12%)
May 16, 2003 2.832 2.841 2.755 2.765 17,996,380 -0.05(-1.89%)
May 15, 2003 2.835 2.838 2.799 2.819 9,709,768 -0.00(-0.13%)
May 14, 2003 2.867 2.868 2.817 2.822 8,227,353 -0.04(-1.46%)
May 13, 2003 2.849 2.877 2.817 2.864 16,489,115 +0.01(+0.51%)
May 12, 2003 2.817 2.850 2.779 2.850 16,094,378 +0.02(+0.78%)
May 09, 2003 2.797 2.828 2.796 2.828 9,457,442 +0.04(+1.27%)
May 08, 2003 2.804 2.835 2.762 2.792 11,709,260 -0.04(-1.39%)
May 07, 2003 2.836 2.862 2.820 2.831 11,109,030 -0.01(-0.20%)
May 06, 2003 2.762 2.837 2.756 2.837 12,463,370 +0.08(+2.81%)
May 05, 2003 2.814 2.828 2.746 2.760 9,856,003 -0.05(-1.66%)
May 02, 2003 2.758 2.812 2.741 2.806 10,000,325 +0.05(+1.76%)
May 01, 2003 2.811 2.811 2.748 2.757 14,460,950 -0.04(-1.53%)
Apr 30, 2003 2.840 2.840 2.779 2.800 17,005,236 -0.04(-1.36%)
Apr 29, 2003 2.824 2.912 2.809 2.839 16,277,888 +0.02(+0.56%)
Apr 28, 2003 2.749 2.835 2.749 2.823 13,768,966 +0.09(+3.35%)
Apr 25, 2003 2.773 2.787 2.726 2.732 7,917,681 -0.04(-1.58%)
Apr 24, 2003 2.796 2.803 2.731 2.776 7,873,715 -0.04(-1.28%)
Apr 23, 2003 2.791 2.813 2.752 2.812 7,737,038 +0.03(+1.13%)
Apr 22, 2003 2.713 2.799 2.681 2.780 10,613,936 +0.07(+2.49%)
Apr 21, 2003 2.741 2.742 2.684 2.713 8,537,982 -0.02(-0.84%)
Apr 17, 2003 2.734 2.751 2.705 2.736 11,776,164 -0.00(-0.10%)
Apr 16, 2003 2.834 2.845 2.719 2.739 14,249,723 -0.07(-2.64%)
Apr 15, 2003 2.770 2.846 2.760 2.813 14,935,973 +0.03(+0.98%)
Apr 14, 2003 2.747 2.798 2.723 2.786 8,460,564 +0.03(+1.25%)
Apr 11, 2003 2.773 2.799 2.734 2.751 10,092,080 -0.00(-0.15%)
Apr 10, 2003 2.709 2.759 2.703 2.755 11,291,584 +0.05(+1.72%)
Apr 09, 2003 2.726 2.791 2.694 2.709 20,144,974 -0.00(-0.17%)
Apr 08, 2003 2.697 2.724 2.663 2.713 11,985,480 +0.02(+0.88%)
Apr 07, 2003 2.757 2.759 2.683 2.690 14,912,078 -0.00(-0.16%)
Apr 04, 2003 2.736 2.750 2.685 2.694 9,268,198 -0.04(-1.28%)
Apr 03, 2003 2.756 2.756 2.711 2.729 10,477,260 -0.01(-0.25%)
Apr 02, 2003 2.705 2.750 2.700 2.736 15,668,100 +0.08(+2.95%)
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.