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

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 3.015 3.101 3.015 3.070 15,737,865 +0.07(+2.28%)
May 29, 2003 2.981 3.022 2.979 3.001 15,084,933 +0.01(+0.22%)
May 28, 2003 2.956 3.002 2.936 2.995 11,645,181 +0.04(+1.34%)
May 27, 2003 2.850 2.961 2.843 2.955 14,758,466 +0.11(+3.97%)
May 23, 2003 2.868 2.869 2.832 2.842 9,131,026 -0.02(-0.77%)
May 22, 2003 2.877 2.877 2.838 2.864 17,172,310 +0.02(+0.75%)
May 21, 2003 2.862 2.917 2.824 2.843 14,367,254 -0.04(-1.31%)
May 20, 2003 2.871 2.907 2.852 2.881 10,481,575 +0.01(+0.52%)
May 19, 2003 2.898 2.899 2.846 2.866 13,261,098 -0.03(-1.12%)
May 16, 2003 2.968 2.977 2.887 2.898 17,170,488 -0.06(-1.89%)
May 15, 2003 2.972 2.974 2.933 2.954 9,264,166 -0.00(-0.13%)
May 14, 2003 3.005 3.006 2.953 2.958 7,849,782 -0.04(-1.46%)
May 13, 2003 2.986 3.016 2.953 3.002 15,732,394 +0.02(+0.51%)
May 12, 2003 2.953 2.987 2.913 2.987 15,355,772 +0.02(+0.78%)
May 09, 2003 2.932 2.964 2.931 2.964 9,023,420 +0.04(+1.27%)
May 08, 2003 2.939 2.972 2.895 2.926 11,171,896 -0.04(-1.39%)
May 07, 2003 2.973 3.000 2.956 2.967 10,599,212 -0.01(-0.20%)
May 06, 2003 2.895 2.973 2.888 2.973 11,891,399 +0.08(+2.81%)
May 05, 2003 2.950 2.964 2.879 2.892 9,403,689 -0.05(-1.66%)
May 02, 2003 2.891 2.947 2.873 2.941 9,541,389 +0.05(+1.76%)
May 01, 2003 2.946 2.946 2.880 2.890 13,797,306 -0.04(-1.53%)
Apr 30, 2003 2.976 2.976 2.913 2.935 16,224,829 -0.04(-1.36%)
Apr 29, 2003 2.960 3.052 2.944 2.976 15,530,860 +0.02(+0.56%)
Apr 28, 2003 2.881 2.971 2.881 2.959 13,137,078 +0.10(+3.35%)
Apr 25, 2003 2.906 2.921 2.857 2.863 7,554,321 -0.05(-1.58%)
Apr 24, 2003 2.931 2.938 2.862 2.909 7,512,373 -0.04(-1.28%)
Apr 23, 2003 2.925 2.948 2.885 2.947 7,381,969 +0.03(+1.13%)
Apr 22, 2003 2.843 2.933 2.810 2.914 10,126,839 +0.07(+2.49%)
Apr 21, 2003 2.873 2.874 2.813 2.843 8,146,155 -0.02(-0.84%)
Apr 17, 2003 2.866 2.883 2.835 2.868 11,235,731 -0.00(-0.10%)
Apr 16, 2003 2.970 2.982 2.849 2.870 13,595,772 -0.08(-2.64%)
Apr 15, 2003 2.903 2.983 2.892 2.948 14,250,529 +0.03(+0.98%)
Apr 14, 2003 2.880 2.932 2.854 2.920 8,072,290 +0.04(+1.25%)
Apr 11, 2003 2.906 2.933 2.865 2.883 9,628,933 -0.00(-0.15%)
Apr 10, 2003 2.840 2.892 2.832 2.888 10,773,389 +0.05(+1.72%)
Apr 09, 2003 2.857 2.925 2.824 2.839 19,220,476 -0.00(-0.17%)
Apr 08, 2003 2.826 2.855 2.791 2.844 11,435,440 +0.02(+0.88%)
Apr 07, 2003 2.890 2.892 2.812 2.819 14,227,731 -0.00(-0.16%)
Apr 04, 2003 2.868 2.882 2.814 2.824 8,842,860 -0.04(-1.28%)
Apr 03, 2003 2.889 2.889 2.842 2.860 9,996,435 -0.01(-0.25%)
Apr 02, 2003 2.835 2.882 2.830 2.868 14,949,057 +0.08(+2.95%)
Apr 01, 2003 2.824 2.826 2.756 2.785 17,391,172 -0.03(-1.21%)
Mar 31, 2003 2.854 2.857 2.818 2.819 16,154,611 -0.09(-3.05%)
Mar 28, 2003 2.861 2.925 2.851 2.908 10,428,684 +0.05(+1.59%)
Mar 27, 2003 2.816 2.897 2.816 2.863 10,666,694 +0.01(+0.29%)
Mar 26, 2003 2.900 2.917 2.851 2.854 14,161,161 -0.05(-1.57%)
Mar 25, 2003 2.870 2.907 2.841 2.900 11,429,969 +0.04(+1.50%)
Mar 24, 2003 2.913 2.922 2.832 2.857 19,101,928 -0.07(-2.23%)
Mar 21, 2003 2.906 2.928 2.861 2.922 14,815,917 +0.02(+0.85%)
Mar 20, 2003 2.755 2.905 2.743 2.898 35,111,544 +0.15(+5.53%)
Mar 19, 2003 2.700 2.760 2.695 2.746 21,298,736 +0.06(+2.22%)
Mar 18, 2003 2.791 2.792 2.662 2.686 31,747,482 -0.14(-5.00%)
Mar 17, 2003 2.728 2.837 2.721 2.828 23,999,834 +0.10(+3.66%)
Mar 14, 2003 2.700 2.739 2.698 2.728 21,363,482 +0.04(+1.53%)
Mar 13, 2003 2.681 2.724 2.640 2.687 22,224,332 +0.05(+1.77%)
Mar 12, 2003 2.602 2.643 2.591 2.640 13,526,466 +0.03(+1.26%)
Mar 11, 2003 2.592 2.677 2.592 2.607 15,852,767 +0.02(+0.59%)
Mar 10, 2003 2.678 2.679 2.577 2.592 17,072,912 -0.10(-3.73%)
Mar 07, 2003 2.556 2.698 2.536 2.692 25,101,430 +0.14(+5.34%)
Mar 06, 2003 2.541 2.588 2.528 2.556 12,080,166 +0.00(+0.06%)
Mar 05, 2003 2.504 2.559 2.495 2.554 11,152,746 +0.05(+2.01%)
Mar 04, 2003 2.563 2.572 2.504 2.504 11,628,767 -0.06(-2.18%)
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.