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

Nike Inc (NY: NKE )

94.53 -1.21 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Feb 28, 2005 4.559 4.616 4.555 4.566 14,864,503 -0.02(-0.34%)
Feb 25, 2005 4.538 4.589 4.532 4.582 10,209,884 +0.04(+0.87%)
Feb 24, 2005 4.459 4.553 4.454 4.543 13,349,776 +0.08(+1.88%)
Feb 23, 2005 4.414 4.469 4.411 4.459 11,637,021 +0.05(+1.19%)
Feb 22, 2005 4.478 4.509 4.402 4.406 14,675,995 -0.08(-1.88%)
Feb 18, 2005 4.490 4.505 4.478 4.491 11,064,834 +0.02(+0.36%)
Feb 17, 2005 4.469 4.488 4.438 4.475 10,215,597 -0.01(-0.27%)
Feb 16, 2005 4.479 4.527 4.468 4.487 11,292,376 +0.01(+0.16%)
Feb 15, 2005 4.464 4.503 4.451 4.479 13,108,905 +0.00(+0.09%)
Feb 14, 2005 4.454 4.511 4.432 4.475 13,889,594 +0.03(+0.66%)
Feb 11, 2005 4.409 4.459 4.393 4.446 7,580,296 +0.04(+0.82%)
Feb 10, 2005 4.390 4.415 4.372 4.409 10,434,570 +0.04(+0.84%)
Feb 09, 2005 4.409 4.409 4.351 4.373 12,490,067 -0.04(-0.82%)
Feb 08, 2005 4.440 4.464 4.338 4.409 33,748,600 -0.12(-2.61%)
Feb 07, 2005 4.543 4.562 4.518 4.527 14,829,276 -0.04(-0.96%)
Feb 04, 2005 4.559 4.582 4.551 4.571 7,697,400 +0.02(+0.51%)
Feb 03, 2005 4.553 4.561 4.532 4.548 11,391,390 -0.01(-0.12%)
Feb 02, 2005 4.560 4.569 4.541 4.553 17,565,494 -0.02(-0.42%)
Feb 01, 2005 4.550 4.585 4.532 4.573 9,082,646 +0.02(+0.51%)
Jan 31, 2005 4.543 4.564 4.527 4.550 8,029,668 +0.01(+0.16%)
Jan 28, 2005 4.540 4.554 4.492 4.542 12,130,188 +0.00(+0.05%)
Jan 27, 2005 4.477 4.550 4.476 4.540 10,704,955 +0.07(+1.53%)
Jan 26, 2005 4.524 4.535 4.448 4.472 10,915,360 -0.04(-0.86%)
Jan 25, 2005 4.540 4.544 4.500 4.511 8,500,938 -0.02(-0.49%)
Jan 24, 2005 4.541 4.559 4.518 4.533 8,094,408 +0.00(+0.01%)
Jan 21, 2005 4.559 4.572 4.519 4.532 9,942,356 -0.03(-0.58%)
Jan 20, 2005 4.643 4.643 4.555 4.559 8,567,582 -0.09(-1.98%)
Jan 19, 2005 4.663 4.714 4.648 4.650 10,758,271 -0.01(-0.17%)
Jan 18, 2005 4.664 4.685 4.642 4.658 8,585,671 -0.01(-0.28%)
Jan 14, 2005 4.627 4.671 4.614 4.671 5,342,005 +0.05(+1.06%)
Jan 13, 2005 4.643 4.661 4.603 4.623 7,069,040 -0.03(-0.64%)
Jan 12, 2005 4.628 4.665 4.591 4.653 8,864,625 +0.02(+0.50%)
Jan 11, 2005 4.622 4.645 4.577 4.629 7,355,610 -0.02(-0.47%)
Jan 10, 2005 4.566 4.657 4.559 4.652 11,894,077 +0.05(+0.99%)
Jan 07, 2005 4.638 4.648 4.597 4.606 8,321,951 -0.03(-0.59%)
Jan 06, 2005 4.636 4.653 4.580 4.633 10,609,749 -0.01(-0.12%)
Jan 05, 2005 4.708 4.721 4.635 4.639 10,244,159 -0.06(-1.20%)
Jan 04, 2005 4.762 4.776 4.685 4.695 7,692,639 -0.07(-1.42%)
Jan 03, 2005 4.758 4.797 4.740 4.763 10,590,708 +0.00(+0.00%)
Dec 31, 2004 4.769 4.802 4.763 4.763 5,295,354 -0.02(-0.32%)
Dec 30, 2004 4.755 4.808 4.755 4.778 4,152,882 +0.02(+0.45%)
Dec 29, 2004 4.797 4.798 4.706 4.757 13,537,332 -0.05(-1.01%)
Dec 28, 2004 4.792 4.809 4.779 4.805 6,091,275 +0.03(+0.70%)
Dec 27, 2004 4.821 4.821 4.771 4.771 5,426,738 -0.04(-0.85%)
Dec 23, 2004 4.800 4.849 4.800 4.812 5,964,652 +0.03(+0.60%)
Dec 22, 2004 4.769 4.821 4.731 4.783 15,121,559 -0.02(-0.36%)
Dec 21, 2004 4.817 4.847 4.796 4.801 8,423,821 -0.00(-0.10%)
Dec 20, 2004 4.824 4.854 4.792 4.805 13,263,139 -0.01(-0.22%)
Dec 17, 2004 4.671 4.843 4.671 4.816 42,064,840 +0.30(+6.75%)
Dec 16, 2004 4.517 4.550 4.471 4.511 9,713,862 +0.00(+0.06%)
Dec 15, 2004 4.569 4.571 4.488 4.509 15,356,717 -0.04(-0.79%)
Dec 14, 2004 4.553 4.553 4.480 4.544 14,472,254 -0.03(-0.60%)
Dec 13, 2004 4.582 4.595 4.524 4.572 12,407,237 +0.00(+0.06%)
Dec 10, 2004 4.595 4.643 4.569 4.569 7,868,770 -0.03(-0.59%)
Dec 09, 2004 4.561 4.626 4.535 4.596 11,307,609 +0.04(+0.95%)
Dec 08, 2004 4.517 4.572 4.496 4.553 8,089,648 +0.05(+1.03%)
Dec 07, 2004 4.530 4.583 4.507 4.507 8,117,258 -0.04(-0.97%)
Dec 06, 2004 4.541 4.572 4.498 4.551 8,615,185 -0.00(-0.07%)
Dec 03, 2004 4.543 4.576 4.522 4.554 6,195,050 +0.00(+0.02%)
Dec 02, 2004 4.545 4.577 4.513 4.553 7,088,082 +0.01(+0.17%)
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.