Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

96.11 +1.79 (+1.90%)
Streaming Delayed Price Updated: 3:07 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, 2004 3.949 3.967 3.937 3.965 9,242,551 +0.02(+0.49%)
Jun 29, 2004 3.974 3.991 3.928 3.946 9,633,229 -0.03(-0.68%)
Jun 28, 2004 3.952 4.048 3.947 3.973 17,737,178 +0.03(+0.78%)
Jun 25, 2004 3.939 3.968 3.847 3.942 41,994,576 +0.15(+4.02%)
Jun 24, 2004 3.779 3.813 3.774 3.790 12,227,563 +0.01(+0.15%)
Jun 23, 2004 3.758 3.800 3.753 3.784 10,884,546 +0.03(+0.82%)
Jun 22, 2004 3.718 3.755 3.695 3.753 8,720,055 +0.03(+0.72%)
Jun 21, 2004 3.753 3.782 3.718 3.726 10,088,862 -0.02(-0.60%)
Jun 18, 2004 3.745 3.782 3.744 3.749 7,390,411 -0.01(-0.25%)
Jun 17, 2004 3.757 3.790 3.737 3.758 8,937,841 -0.01(-0.17%)
Jun 16, 2004 3.764 3.771 3.735 3.765 4,963,238 +0.01(+0.33%)
Jun 15, 2004 3.742 3.823 3.740 3.752 11,027,827 +0.02(+0.63%)
Jun 14, 2004 3.716 3.729 3.704 3.729 5,962,381 -0.00(-0.03%)
Jun 10, 2004 3.693 3.756 3.689 3.730 11,024,006 +0.04(+1.06%)
Jun 09, 2004 3.689 3.693 3.670 3.690 8,801,247 +0.00(+0.03%)
Jun 08, 2004 3.678 3.715 3.664 3.689 11,595,218 +0.01(+0.24%)
Jun 07, 2004 3.635 3.690 3.634 3.680 11,437,609 +0.05(+1.49%)
Jun 04, 2004 3.685 3.690 3.626 3.626 11,368,835 -0.05(-1.31%)
Jun 03, 2004 3.698 3.698 3.658 3.675 9,010,437 -0.02(-0.62%)
Jun 02, 2004 3.719 3.726 3.677 3.698 9,828,091 -0.02(-0.55%)
Jun 01, 2004 3.726 3.739 3.688 3.718 7,696,076 -0.01(-0.17%)
May 28, 2004 3.726 3.740 3.693 3.724 7,648,316 +0.01(+0.30%)
May 27, 2004 3.732 3.764 3.706 3.713 8,150,753 +0.00(+0.07%)
May 26, 2004 3.686 3.756 3.667 3.711 11,240,837 +0.01(+0.34%)
May 25, 2004 3.617 3.699 3.597 3.698 16,654,932 +0.09(+2.47%)
May 24, 2004 3.544 3.636 3.541 3.609 17,884,280 +0.08(+2.18%)
May 21, 2004 3.507 3.533 3.497 3.532 16,028,318 +0.05(+1.58%)
May 20, 2004 3.483 3.493 3.446 3.477 8,935,931 -0.01(-0.17%)
May 19, 2004 3.506 3.537 3.479 3.483 11,019,230 +0.00(+0.06%)
May 18, 2004 3.466 3.500 3.462 3.481 15,988,200 +0.02(+0.68%)
May 17, 2004 3.523 3.523 3.445 3.457 13,044,262 -0.09(-2.42%)
May 14, 2004 3.571 3.586 3.520 3.543 9,257,834 -0.02(-0.68%)
May 13, 2004 3.564 3.599 3.562 3.567 18,259,674 +0.01(+0.22%)
May 12, 2004 3.570 3.581 3.492 3.559 16,251,836 +0.02(+0.68%)
May 11, 2004 3.518 3.546 3.515 3.535 17,176,474 +0.06(+1.72%)
May 10, 2004 3.457 3.496 3.450 3.476 20,710,726 -0.01(-0.26%)
May 07, 2004 3.558 3.588 3.485 3.485 22,456,840 -0.09(-2.60%)
May 06, 2004 3.675 3.675 3.558 3.578 25,413,194 -0.13(-3.39%)
May 05, 2004 3.685 3.703 3.643 3.703 16,280,492 +0.02(+0.43%)
May 04, 2004 3.701 3.715 3.677 3.688 14,912,640 -0.03(-0.89%)
May 03, 2004 3.757 3.764 3.700 3.721 18,764,978 -0.05(-1.21%)
Apr 30, 2004 3.777 3.815 3.759 3.766 11,098,512 -0.01(-0.26%)
Apr 29, 2004 3.854 3.862 3.733 3.776 24,514,348 -0.08(-2.00%)
Apr 28, 2004 3.888 3.888 3.841 3.853 9,413,533 -0.04(-1.13%)
Apr 27, 2004 3.850 3.916 3.849 3.897 11,289,553 +0.05(+1.24%)
Apr 26, 2004 3.942 3.950 3.827 3.849 17,406,678 -0.09(-2.17%)
Apr 23, 2004 3.953 3.953 3.923 3.935 9,355,265 -0.03(-0.66%)
Apr 22, 2004 3.923 3.984 3.900 3.961 11,534,085 +0.01(+0.29%)
Apr 21, 2004 3.942 3.981 3.929 3.949 12,826,476 -0.02(-0.40%)
Apr 20, 2004 4.004 4.031 3.965 3.965 14,408,293 -0.03(-0.75%)
Apr 19, 2004 3.974 4.004 3.968 3.995 9,390,608 +0.02(+0.54%)
Apr 16, 2004 3.976 3.979 3.952 3.974 8,847,097 +0.02(+0.42%)
Apr 15, 2004 3.968 3.997 3.942 3.957 7,357,934 -0.01(-0.29%)
Apr 14, 2004 3.978 4.009 3.944 3.968 11,066,035 -0.03(-0.75%)
Apr 13, 2004 4.112 4.112 3.972 3.998 11,647,754 -0.05(-1.11%)
Apr 12, 2004 4.025 4.062 4.025 4.043 4,861,987 +0.02(+0.61%)
Apr 08, 2004 4.031 4.056 4.006 4.019 11,152,003 +0.00(+0.03%)
Apr 07, 2004 4.042 4.046 4.000 4.017 10,454,705 -0.03(-0.83%)
Apr 06, 2004 4.067 4.077 4.032 4.051 10,778,519 -0.04(-0.88%)
Apr 05, 2004 4.010 4.087 4.010 4.087 8,683,757 +0.08(+1.88%)
Apr 02, 2004 4.023 4.049 3.980 4.012 8,761,128 +0.01(+0.33%)
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.