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

Nike Inc (NY: NKE )

80.90 +0.26 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 27, 2004 4.054 4.085 4.019 4.019 14,800,606 -0.04(-0.88%)
Feb 26, 2004 4.075 4.075 4.034 4.054 12,476,619 -0.03(-0.63%)
Feb 25, 2004 4.076 4.092 4.066 4.080 18,021,378 +0.01(+0.15%)
Feb 24, 2004 3.978 4.093 3.958 4.074 21,079,928 +0.09(+2.29%)
Feb 23, 2004 3.933 3.995 3.922 3.983 11,879,674 +0.05(+1.31%)
Feb 20, 2004 3.978 3.979 3.896 3.931 8,319,872 -0.04(-1.02%)
Feb 19, 2004 3.986 4.019 3.966 3.972 5,861,003 -0.00(-0.06%)
Feb 18, 2004 3.999 4.001 3.950 3.974 5,790,828 -0.03(-0.77%)
Feb 17, 2004 3.961 4.018 3.961 4.005 7,630,879 +0.04(+0.94%)
Feb 13, 2004 3.956 3.983 3.928 3.968 5,181,123 -0.00(-0.06%)
Feb 12, 2004 4.014 4.026 3.962 3.970 10,255,617 -0.05(-1.15%)
Feb 11, 2004 3.961 4.029 3.961 4.016 10,146,253 +0.05(+1.33%)
Feb 10, 2004 3.939 3.970 3.918 3.963 8,156,738 +0.03(+0.80%)
Feb 09, 2004 3.903 3.950 3.901 3.932 8,040,994 +0.03(+0.86%)
Feb 06, 2004 3.876 3.912 3.871 3.899 7,352,000 +0.02(+0.47%)
Feb 05, 2004 3.878 3.909 3.854 3.880 8,975,146 +0.00(+0.06%)
Feb 04, 2004 3.835 3.920 3.831 3.878 14,402,338 +0.04(+0.91%)
Feb 03, 2004 3.840 3.877 3.832 3.843 7,653,663 -0.01(-0.28%)
Feb 02, 2004 3.818 3.895 3.814 3.854 9,334,225 +0.03(+0.85%)
Jan 30, 2004 3.749 3.828 3.722 3.822 10,578,241 +0.06(+1.65%)
Jan 29, 2004 3.779 3.791 3.739 3.760 9,033,473 -0.01(-0.15%)
Jan 28, 2004 3.829 3.835 3.755 3.765 8,755,506 -0.05(-1.41%)
Jan 27, 2004 3.835 3.840 3.812 3.819 6,113,452 -0.02(-0.41%)
Jan 26, 2004 3.817 3.840 3.799 3.835 8,331,720 +0.02(+0.46%)
Jan 23, 2004 3.827 3.850 3.802 3.817 6,370,458 -0.00(-0.13%)
Jan 22, 2004 3.872 3.874 3.816 3.822 6,408,735 -0.04(-1.14%)
Jan 21, 2004 3.819 3.874 3.796 3.866 12,090,199 +0.03(+0.87%)
Jan 20, 2004 3.816 3.840 3.800 3.833 9,979,473 +0.03(+0.72%)
Jan 16, 2004 3.802 3.837 3.785 3.805 7,367,494 +0.02(+0.45%)
Jan 15, 2004 3.795 3.807 3.744 3.788 12,097,490 -0.01(-0.19%)
Jan 14, 2004 3.786 3.813 3.781 3.795 8,750,038 +0.00(+0.12%)
Jan 13, 2004 3.779 3.813 3.775 3.791 11,608,086 +0.01(+0.36%)
Jan 12, 2004 3.742 3.788 3.736 3.777 12,524,922 +0.05(+1.44%)
Jan 09, 2004 3.751 3.765 3.716 3.724 7,485,971 -0.03(-0.77%)
Jan 08, 2004 3.729 3.781 3.718 3.753 17,409,850 +0.04(+1.00%)
Jan 07, 2004 3.704 3.724 3.638 3.715 15,132,344 +0.01(+0.34%)
Jan 06, 2004 3.700 3.715 3.695 3.703 16,489,370 -0.00(-0.09%)
Jan 05, 2004 3.700 3.736 3.691 3.706 13,553,855 -0.00(-0.09%)
Jan 02, 2004 3.769 3.783 3.699 3.709 9,930,259 -0.05(-1.24%)
Dec 31, 2003 3.731 3.760 3.731 3.756 9,991,320 +0.02(+0.59%)
Dec 30, 2003 3.722 3.739 3.709 3.734 8,487,564 +0.01(+0.32%)
Dec 29, 2003 3.736 3.736 3.703 3.722 10,323,058 -0.00(-0.01%)
Dec 26, 2003 3.706 3.741 3.698 3.722 4,612,430 +0.02(+0.47%)
Dec 24, 2003 3.722 3.722 3.666 3.705 6,223,727 -0.01(-0.18%)
Dec 23, 2003 3.687 3.715 3.685 3.711 9,857,349 +0.02(+0.52%)
Dec 22, 2003 3.686 3.705 3.667 3.692 16,643,391 +0.02(+0.55%)
Dec 19, 2003 3.648 3.681 3.613 3.672 40,004,472 +0.01(+0.19%)
Dec 18, 2003 3.622 3.687 3.622 3.665 25,763,444 +0.04(+1.20%)
Dec 17, 2003 3.566 3.624 3.539 3.621 16,692,605 +0.05(+1.38%)
Dec 16, 2003 3.569 3.576 3.468 3.572 13,170,170 +0.05(+1.39%)
Dec 15, 2003 3.602 3.603 3.523 3.523 12,791,952 -0.01(-0.31%)
Dec 12, 2003 3.552 3.569 3.522 3.534 9,452,702 -0.01(-0.42%)
Dec 11, 2003 3.497 3.566 3.491 3.549 11,853,244 +0.03(+0.98%)
Dec 10, 2003 3.569 3.569 3.508 3.514 12,972,403 -0.05(-1.28%)
Dec 09, 2003 3.618 3.618 3.545 3.560 10,863,499 -0.04(-1.05%)
Dec 08, 2003 3.596 3.607 3.581 3.598 8,190,458 +0.00(+0.06%)
Dec 05, 2003 3.583 3.611 3.574 3.596 9,402,577 +0.02(+0.43%)
Dec 04, 2003 3.635 3.636 3.561 3.580 20,526,728 -0.04(-1.12%)
Dec 03, 2003 3.691 3.691 3.617 3.621 18,955,530 -0.07(-1.79%)
Dec 02, 2003 3.720 3.720 3.683 3.687 9,149,217 -0.04(-0.96%)
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.