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

Nike Inc (NY: NKE )

94.40 -0.28 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 3, 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 (%)
Nov 29, 2002 2.372 2.387 2.339 2.343 5,019,756 -0.02(-0.69%)
Nov 27, 2002 2.308 2.394 2.304 2.359 14,868,113 +0.06(+2.62%)
Nov 26, 2002 2.336 2.360 2.297 2.299 9,425,902 -0.03(-1.41%)
Nov 25, 2002 2.302 2.346 2.286 2.332 13,779,479 +0.04(+1.87%)
Nov 22, 2002 2.355 2.356 2.278 2.289 21,331,096 -0.07(-2.93%)
Nov 21, 2002 2.427 2.470 2.275 2.358 33,276,434 -0.03(-1.42%)
Nov 20, 2002 2.357 2.445 2.354 2.392 16,972,740 +0.06(+2.63%)
Nov 19, 2002 2.378 2.380 2.323 2.331 12,843,771 -0.04(-1.63%)
Nov 18, 2002 2.414 2.414 2.333 2.369 14,676,957 -0.01(-0.59%)
Nov 15, 2002 2.355 2.412 2.355 2.383 14,220,094 +0.02(+0.73%)
Nov 14, 2002 2.315 2.406 2.304 2.366 18,390,162 +0.08(+3.69%)
Nov 13, 2002 2.276 2.304 2.248 2.282 10,807,959 -0.01(-0.52%)
Nov 12, 2002 2.247 2.324 2.247 2.294 9,899,013 +0.05(+2.36%)
Nov 11, 2002 2.302 2.302 2.241 2.241 8,061,048 -0.06(-2.66%)
Nov 08, 2002 2.330 2.370 2.273 2.302 11,530,529 -0.03(-1.19%)
Nov 07, 2002 2.336 2.375 2.310 2.330 10,461,967 -0.04(-1.50%)
Nov 06, 2002 2.419 2.419 2.315 2.366 30,115,670 -0.05(-1.95%)
Nov 05, 2002 2.477 2.491 2.405 2.413 17,544,296 -0.06(-2.60%)
Nov 04, 2002 2.511 2.522 2.468 2.477 8,365,941 -0.01(-0.21%)
Nov 01, 2002 2.467 2.487 2.411 2.482 11,952,984 +0.01(+0.55%)
Oct 31, 2002 2.464 2.500 2.453 2.469 10,380,726 +0.00(+0.19%)
Oct 30, 2002 2.443 2.484 2.396 2.464 17,810,004 +0.04(+1.79%)
Oct 29, 2002 2.438 2.450 2.361 2.421 11,924,310 -0.02(-0.94%)
Oct 28, 2002 2.511 2.523 2.424 2.444 13,790,949 -0.01(-0.60%)
Oct 25, 2002 2.399 2.459 2.383 2.458 14,457,127 +0.07(+3.05%)
Oct 24, 2002 2.372 2.424 2.368 2.385 13,559,650 +0.02(+0.80%)
Oct 23, 2002 2.370 2.422 2.337 2.367 12,205,310 -0.00(-0.13%)
Oct 22, 2002 2.372 2.393 2.346 2.370 16,135,477 -0.01(-0.53%)
Oct 21, 2002 2.267 2.396 2.253 2.382 14,452,348 +0.11(+4.81%)
Oct 18, 2002 2.328 2.328 2.224 2.273 19,153,830 -0.05(-2.36%)
Oct 17, 2002 2.325 2.372 2.299 2.328 16,093,422 +0.07(+3.30%)
Oct 16, 2002 2.328 2.328 2.242 2.254 15,886,974 -0.10(-4.16%)
Oct 15, 2002 2.270 2.354 2.260 2.351 14,347,212 +0.12(+5.57%)
Oct 14, 2002 2.166 2.244 2.150 2.228 11,733,154 +0.04(+1.72%)
Oct 11, 2002 2.097 2.218 2.097 2.190 16,073,351 +0.11(+5.10%)
Oct 10, 2002 2.057 2.084 2.016 2.084 20,278,782 +0.03(+1.30%)
Oct 09, 2002 2.064 2.106 2.052 2.057 14,259,281 -0.04(-1.72%)
Oct 08, 2002 2.113 2.152 2.050 2.093 27,321,924 +0.00(+0.13%)
Oct 07, 2002 2.181 2.193 2.086 2.090 20,680,210 -0.10(-4.72%)
Oct 04, 2002 2.208 2.225 2.151 2.194 17,109,416 -0.01(-0.24%)
Oct 03, 2002 2.253 2.266 2.192 2.199 15,318,285 -0.06(-2.46%)
Oct 02, 2002 2.268 2.324 2.229 2.255 13,543,402 -0.02(-0.87%)
Oct 01, 2002 2.259 2.280 2.175 2.275 13,354,157 +0.02(+0.69%)
Sep 30, 2002 2.252 2.270 2.190 2.259 12,580,931 -0.04(-1.55%)
Sep 27, 2002 2.379 2.380 2.289 2.294 9,941,067 -0.09(-3.84%)
Sep 26, 2002 2.342 2.392 2.323 2.386 11,976,878 +0.06(+2.79%)
Sep 25, 2002 2.270 2.348 2.242 2.321 14,474,331 +0.11(+5.12%)
Sep 24, 2002 2.213 2.255 2.179 2.208 13,573,031 -0.00(-0.21%)
Sep 23, 2002 2.308 2.308 2.191 2.213 14,806,943 -0.09(-4.08%)
Sep 20, 2002 2.294 2.325 2.270 2.307 23,050,544 +0.00(+0.20%)
Sep 19, 2002 2.244 2.319 2.229 2.302 21,986,762 +0.05(+2.23%)
Sep 18, 2002 2.150 2.289 2.149 2.252 35,212,844 +0.07(+3.24%)
Sep 17, 2002 2.265 2.285 2.168 2.181 1,242,513 -0.03(-1.21%)
Sep 16, 2002 2.171 2.228 2.166 2.208 15,990,198 +0.03(+1.15%)
Sep 13, 2002 2.119 2.215 2.111 2.183 23,928,906 -0.00(-0.12%)
Sep 12, 2002 2.243 2.260 2.176 2.186 12,128,847 -0.06(-2.84%)
Sep 11, 2002 2.210 2.255 2.210 2.249 12,095,395 +0.05(+2.06%)
Sep 10, 2002 2.147 2.207 2.132 2.204 16,754,822 +0.06(+2.88%)
Sep 09, 2002 2.161 2.189 2.132 2.142 17,177,276 -0.05(-2.22%)
Sep 06, 2002 2.197 2.227 2.185 2.191 12,317,136 +0.00(+0.02%)
Sep 05, 2002 2.184 2.234 2.179 2.190 13,297,766 -0.02(-0.71%)
Sep 04, 2002 2.213 2.221 2.172 2.206 12,975,668 -0.00(-0.02%)
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.