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

Nike Inc (NY: NKE )

81.06 +0.16 (+0.19%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 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 4.052 4.082 4.016 4.016 14,809,534 -0.04(-0.88%)
Feb 26, 2004 4.073 4.073 4.032 4.052 12,484,145 -0.03(-0.63%)
Feb 25, 2004 4.074 4.089 4.063 4.078 18,032,248 +0.01(+0.15%)
Feb 24, 2004 3.975 4.090 3.955 4.072 21,092,642 +0.09(+2.29%)
Feb 23, 2004 3.930 3.993 3.920 3.981 11,886,839 +0.05(+1.31%)
Feb 20, 2004 3.975 3.976 3.893 3.929 8,324,891 -0.04(-1.02%)
Feb 19, 2004 3.983 4.016 3.964 3.970 5,864,539 -0.00(-0.06%)
Feb 18, 2004 3.997 3.999 3.948 3.972 5,794,321 -0.03(-0.77%)
Feb 17, 2004 3.959 4.016 3.959 4.003 7,635,482 +0.04(+0.94%)
Feb 13, 2004 3.954 3.981 3.926 3.965 5,184,248 -0.00(-0.06%)
Feb 12, 2004 4.012 4.023 3.960 3.967 10,261,803 -0.05(-1.15%)
Feb 11, 2004 3.959 4.027 3.959 4.014 10,152,373 +0.05(+1.33%)
Feb 10, 2004 3.937 3.967 3.916 3.961 8,161,658 +0.03(+0.80%)
Feb 09, 2004 3.901 3.948 3.898 3.930 8,045,844 +0.03(+0.86%)
Feb 06, 2004 3.874 3.909 3.869 3.896 7,356,435 +0.02(+0.47%)
Feb 05, 2004 3.875 3.907 3.851 3.878 8,980,560 +0.00(+0.06%)
Feb 04, 2004 3.833 3.918 3.828 3.876 14,411,026 +0.04(+0.91%)
Feb 03, 2004 3.838 3.875 3.830 3.841 7,658,280 -0.01(-0.28%)
Feb 02, 2004 3.816 3.893 3.812 3.852 9,339,855 +0.03(+0.85%)
Jan 30, 2004 3.747 3.826 3.720 3.819 10,584,622 +0.06(+1.65%)
Jan 29, 2004 3.777 3.789 3.737 3.757 9,038,922 -0.01(-0.15%)
Jan 28, 2004 3.827 3.833 3.753 3.763 8,760,788 -0.05(-1.41%)
Jan 27, 2004 3.833 3.838 3.810 3.817 6,117,140 -0.02(-0.42%)
Jan 26, 2004 3.815 3.838 3.796 3.833 8,336,746 +0.02(+0.46%)
Jan 23, 2004 3.824 3.848 3.800 3.815 6,374,300 -0.00(-0.13%)
Jan 22, 2004 3.869 3.872 3.813 3.820 6,412,601 -0.04(-1.14%)
Jan 21, 2004 3.817 3.872 3.794 3.864 12,097,492 +0.03(+0.87%)
Jan 20, 2004 3.813 3.838 3.798 3.830 9,985,492 +0.03(+0.72%)
Jan 16, 2004 3.800 3.834 3.783 3.803 7,371,938 +0.02(+0.45%)
Jan 15, 2004 3.793 3.805 3.742 3.786 12,104,788 -0.01(-0.19%)
Jan 14, 2004 3.783 3.811 3.779 3.793 8,755,316 +0.00(+0.12%)
Jan 13, 2004 3.777 3.811 3.772 3.789 11,615,088 +0.01(+0.36%)
Jan 12, 2004 3.739 3.786 3.734 3.775 12,532,477 +0.05(+1.44%)
Jan 09, 2004 3.749 3.763 3.714 3.721 7,490,487 -0.03(-0.77%)
Jan 08, 2004 3.727 3.778 3.716 3.750 17,420,352 +0.04(+1.00%)
Jan 07, 2004 3.702 3.722 3.636 3.713 15,141,472 +0.01(+0.34%)
Jan 06, 2004 3.698 3.713 3.693 3.700 16,499,316 -0.00(-0.09%)
Jan 05, 2004 3.698 3.734 3.689 3.704 13,562,031 -0.00(-0.09%)
Jan 02, 2004 3.767 3.780 3.697 3.707 9,936,249 -0.05(-1.24%)
Dec 31, 2003 3.728 3.758 3.728 3.754 9,997,347 +0.02(+0.59%)
Dec 30, 2003 3.720 3.737 3.706 3.732 8,492,684 +0.01(+0.32%)
Dec 29, 2003 3.734 3.734 3.700 3.720 10,329,285 -0.00(-0.01%)
Dec 26, 2003 3.704 3.738 3.696 3.720 4,615,212 +0.02(+0.47%)
Dec 24, 2003 3.720 3.720 3.664 3.703 6,227,482 -0.01(-0.18%)
Dec 23, 2003 3.685 3.713 3.683 3.709 9,863,295 +0.02(+0.52%)
Dec 22, 2003 3.683 3.703 3.665 3.690 16,653,430 +0.02(+0.55%)
Dec 19, 2003 3.646 3.679 3.611 3.670 40,028,600 +0.01(+0.19%)
Dec 18, 2003 3.620 3.685 3.620 3.663 25,778,984 +0.04(+1.20%)
Dec 17, 2003 3.563 3.621 3.537 3.619 16,702,674 +0.05(+1.38%)
Dec 16, 2003 3.567 3.574 3.466 3.570 13,178,114 +0.05(+1.39%)
Dec 15, 2003 3.600 3.601 3.521 3.521 12,799,668 -0.01(-0.31%)
Dec 12, 2003 3.550 3.567 3.520 3.532 9,458,404 -0.01(-0.42%)
Dec 11, 2003 3.495 3.563 3.489 3.547 11,860,394 +0.03(+0.98%)
Dec 10, 2003 3.567 3.567 3.506 3.512 12,980,228 -0.05(-1.28%)
Dec 09, 2003 3.616 3.616 3.543 3.558 10,870,052 -0.04(-1.05%)
Dec 08, 2003 3.594 3.604 3.579 3.596 8,195,399 +0.00(+0.06%)
Dec 05, 2003 3.580 3.609 3.572 3.594 9,408,249 +0.02(+0.43%)
Dec 04, 2003 3.632 3.634 3.558 3.578 20,539,108 -0.04(-1.12%)
Dec 03, 2003 3.688 3.689 3.615 3.619 18,966,964 -0.07(-1.79%)
Dec 02, 2003 3.718 3.718 3.681 3.685 9,154,736 -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.