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

Nike Inc (NY: NKE )

94.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2003 2.429 2.469 2.413 2.437 12,718,505 +0.01(+0.30%)
Feb 27, 2003 2.372 2.429 2.355 2.429 9,466,328 +0.06(+2.57%)
Feb 26, 2003 2.386 2.402 2.344 2.368 10,981,093 -0.02(-0.75%)
Feb 25, 2003 2.357 2.409 2.326 2.386 17,506,380 +0.01(+0.31%)
Feb 24, 2003 2.437 2.437 2.373 2.379 12,607,181 -0.06(-2.35%)
Feb 21, 2003 2.411 2.451 2.407 2.436 11,357,881 +0.04(+1.49%)
Feb 20, 2003 2.397 2.410 2.382 2.400 7,592,853 +0.01(+0.46%)
Feb 19, 2003 2.394 2.401 2.367 2.389 9,100,958 -0.00(-0.20%)
Feb 18, 2003 2.372 2.402 2.365 2.394 11,080,999 +0.02(+0.93%)
Feb 14, 2003 2.312 2.372 2.299 2.372 13,407,381 +0.06(+2.64%)
Feb 13, 2003 2.295 2.315 2.268 2.311 12,306,512 +0.02(+0.71%)
Feb 12, 2003 2.304 2.314 2.287 2.295 8,390,198 -0.01(-0.41%)
Feb 11, 2003 2.311 2.320 2.281 2.304 12,542,480 +0.03(+1.18%)
Feb 10, 2003 2.241 2.290 2.236 2.277 11,367,396 +0.05(+2.22%)
Feb 07, 2003 2.280 2.294 2.227 2.228 10,937,325 -0.04(-1.81%)
Feb 06, 2003 2.275 2.297 2.260 2.269 13,648,106 -0.01(-0.25%)
Feb 05, 2003 2.295 2.303 2.263 2.275 17,110,562 -0.02(-0.89%)
Feb 04, 2003 2.322 2.322 2.242 2.295 19,048,738 -0.03(-1.11%)
Feb 03, 2003 2.346 2.356 2.289 2.321 13,802,247 -0.02(-0.83%)
Jan 31, 2003 2.353 2.378 2.322 2.341 14,044,876 -0.02(-0.87%)
Jan 30, 2003 2.400 2.408 2.317 2.361 17,744,252 -0.04(-1.62%)
Jan 29, 2003 2.345 2.402 2.320 2.400 16,450,231 +0.06(+2.38%)
Jan 28, 2003 2.297 2.351 2.296 2.344 12,421,642 +0.06(+2.41%)
Jan 27, 2003 2.265 2.297 2.234 2.289 11,503,458 +0.01(+0.37%)
Jan 24, 2003 2.333 2.345 2.270 2.281 9,296,964 -0.07(-2.78%)
Jan 23, 2003 2.302 2.354 2.299 2.346 9,276,983 +0.06(+2.81%)
Jan 22, 2003 2.304 2.333 2.276 2.282 10,224,662 -0.02(-0.96%)
Jan 21, 2003 2.367 2.395 2.304 2.304 12,108,603 -0.06(-2.69%)
Jan 17, 2003 2.375 2.388 2.346 2.367 12,863,131 -0.02(-1.03%)
Jan 16, 2003 2.423 2.424 2.375 2.392 9,796,494 -0.02(-0.94%)
Jan 15, 2003 2.454 2.454 2.405 2.415 7,773,635 -0.04(-1.56%)
Jan 14, 2003 2.454 2.472 2.437 2.453 11,593,849 -0.02(-0.89%)
Jan 13, 2003 2.503 2.533 2.463 2.475 10,727,046 -0.02(-0.90%)
Jan 10, 2003 2.457 2.545 2.446 2.498 19,908,880 +0.02(+0.70%)
Jan 09, 2003 2.428 2.506 2.428 2.480 13,719,468 +0.06(+2.56%)
Jan 08, 2003 2.400 2.440 2.386 2.418 9,200,864 +0.02(+0.79%)
Jan 07, 2003 2.391 2.423 2.386 2.399 8,008,652 -0.01(-0.26%)
Jan 06, 2003 2.365 2.417 2.365 2.406 10,147,592 +0.03(+1.40%)
Jan 03, 2003 2.423 2.423 2.364 2.373 10,789,844 -0.05(-2.06%)
Jan 02, 2003 2.342 2.423 2.337 2.423 10,863,109 +0.09(+3.67%)
Dec 31, 2002 2.336 2.349 2.317 2.337 8,861,183 -0.00(-0.11%)
Dec 30, 2002 2.291 2.343 2.286 2.340 8,121,879 +0.05(+2.27%)
Dec 27, 2002 2.319 2.325 2.286 2.287 6,040,029 -0.03(-1.38%)
Dec 26, 2002 2.318 2.369 2.312 2.320 6,547,171 +0.00(+0.20%)
Dec 24, 2002 2.337 2.344 2.311 2.315 4,312,132 -0.01(-0.56%)
Dec 23, 2002 2.352 2.365 2.316 2.328 15,043,936 -0.04(-1.77%)
Dec 20, 2002 2.182 2.370 2.182 2.370 44,368,716 +0.19(+8.60%)
Dec 19, 2002 2.212 2.258 2.168 2.182 17,569,178 -0.02(-0.95%)
Dec 18, 2002 2.254 2.268 2.165 2.203 19,756,642 -0.04(-1.80%)
Dec 17, 2002 2.324 2.324 2.223 2.244 21,990,730 -0.08(-3.46%)
Dec 16, 2002 2.243 2.333 2.243 2.324 11,814,594 +0.09(+4.00%)
Dec 13, 2002 2.302 2.302 2.230 2.235 12,212,315 -0.07(-2.90%)
Dec 12, 2002 2.261 2.311 2.228 2.302 17,525,410 +0.03(+1.48%)
Dec 11, 2002 2.270 2.292 2.257 2.268 10,424,474 -0.01(-0.30%)
Dec 10, 2002 2.289 2.289 2.238 2.275 19,321,814 -0.01(-0.62%)
Dec 09, 2002 2.372 2.407 2.289 2.289 12,879,306 -0.08(-3.46%)
Dec 06, 2002 2.370 2.383 2.314 2.371 16,202,845 -0.01(-0.51%)
Dec 05, 2002 2.423 2.425 2.326 2.383 16,042,044 -0.04(-1.63%)
Dec 04, 2002 2.433 2.445 2.388 2.423 14,478,753 -0.02(-0.86%)
Dec 03, 2002 2.449 2.449 2.398 2.444 11,904,034 -0.00(-0.11%)
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.