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

Nike Inc (NY: NKE )

96.55 +0.83 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2002 2.253 2.271 2.192 2.260 12,573,347 -0.04(-1.55%)
Sep 27, 2002 2.381 2.381 2.290 2.296 9,935,074 -0.09(-3.84%)
Sep 26, 2002 2.343 2.393 2.324 2.387 11,969,658 +0.06(+2.79%)
Sep 25, 2002 2.272 2.350 2.243 2.323 14,465,605 +0.11(+5.12%)
Sep 24, 2002 2.215 2.256 2.180 2.209 13,564,848 -0.00(-0.21%)
Sep 23, 2002 2.309 2.309 2.193 2.214 14,798,016 -0.09(-4.08%)
Sep 20, 2002 2.295 2.327 2.272 2.308 23,036,648 +0.00(+0.20%)
Sep 19, 2002 2.246 2.320 2.230 2.304 21,973,506 +0.05(+2.23%)
Sep 18, 2002 2.151 2.290 2.150 2.253 35,191,616 +0.07(+3.24%)
Sep 17, 2002 2.267 2.286 2.170 2.183 1,241,764 -0.03(-1.21%)
Sep 16, 2002 2.172 2.229 2.167 2.209 15,980,558 +0.03(+1.15%)
Sep 13, 2002 2.120 2.217 2.112 2.184 23,914,480 -0.00(-0.12%)
Sep 12, 2002 2.245 2.261 2.177 2.187 12,121,535 -0.06(-2.84%)
Sep 11, 2002 2.212 2.256 2.212 2.251 12,088,103 +0.05(+2.07%)
Sep 10, 2002 2.149 2.208 2.133 2.205 16,744,721 +0.06(+2.88%)
Sep 09, 2002 2.162 2.191 2.133 2.144 17,166,922 -0.05(-2.22%)
Sep 06, 2002 2.198 2.228 2.186 2.192 12,309,710 +0.00(+0.02%)
Sep 05, 2002 2.185 2.236 2.180 2.192 13,289,749 -0.02(-0.71%)
Sep 04, 2002 2.214 2.222 2.173 2.207 12,967,846 -0.00(-0.02%)
Sep 03, 2002 2.240 2.251 2.207 2.208 17,124,892 -0.05(-2.32%)
Aug 30, 2002 2.253 2.296 2.251 2.260 12,935,369 +0.01(+0.47%)
Aug 29, 2002 2.262 2.264 2.227 2.250 26,376,040 -0.08(-3.48%)
Aug 28, 2002 2.369 2.381 2.324 2.331 12,259,085 -0.04(-1.72%)
Aug 27, 2002 2.434 2.436 2.360 2.372 26,359,802 -0.03(-1.29%)
Aug 26, 2002 2.395 2.419 2.382 2.403 18,469,820 +0.01(+0.22%)
Aug 23, 2002 2.404 2.428 2.392 2.397 12,239,980 -0.02(-0.76%)
Aug 22, 2002 2.390 2.424 2.365 2.416 19,701,076 +0.03(+1.45%)
Aug 21, 2002 2.356 2.424 2.347 2.381 20,353,480 +0.04(+1.54%)
Aug 20, 2002 2.281 2.346 2.267 2.345 25,202,094 +0.04(+1.70%)
Aug 16, 2002 2.353 2.363 2.287 2.306 29,426,960 -0.07(-2.76%)
Aug 15, 2002 2.316 2.374 2.120 2.371 66,731,488 +0.05(+2.37%)
Aug 14, 2002 2.256 2.317 2.235 2.316 12,131,087 +0.07(+2.91%)
Aug 13, 2002 2.240 2.336 2.238 2.251 19,526,274 +0.01(+0.54%)
Aug 12, 2002 2.272 2.272 2.235 2.239 19,713,494 -0.09(-4.02%)
Aug 07, 2002 2.361 2.375 2.264 2.332 15,261,290 -0.00(-0.09%)
Aug 06, 2002 2.319 2.373 2.313 2.335 18,752,560 +0.04(+1.57%)
Aug 05, 2002 2.368 2.397 2.290 2.298 15,800,025 -0.08(-3.45%)
Aug 02, 2002 2.437 2.442 2.353 2.381 14,623,214 -0.08(-3.23%)
Aug 01, 2002 2.539 2.539 2.424 2.460 35,863,124 -0.12(-4.65%)
Jul 31, 2002 2.620 2.620 2.497 2.580 20,795,740 -0.05(-2.01%)
Jul 30, 2002 2.649 2.688 2.612 2.633 15,657,699 -0.03(-1.08%)
Jul 29, 2002 2.573 2.676 2.573 2.662 15,672,027 +0.11(+4.39%)
Jul 26, 2002 2.557 2.615 2.531 2.550 11,890,376 +0.01(+0.25%)
Jul 25, 2002 2.536 2.590 2.483 2.543 15,727,429 +0.01(+0.39%)
Jul 24, 2002 2.363 2.552 2.361 2.533 24,465,632 +0.11(+4.42%)
Jul 23, 2002 2.488 2.507 2.382 2.426 23,858,124 -0.06(-2.50%)
Jul 22, 2002 2.520 2.604 2.468 2.488 19,872,058 -0.08(-2.94%)
Jul 19, 2002 2.622 2.651 2.559 2.564 15,877,396 -0.24(-8.45%)
Jul 17, 2002 2.910 2.956 2.790 2.800 31,375,576 +0.02(+0.60%)
Jul 12, 2002 2.814 2.859 2.772 2.784 15,904,142 +0.03(+1.01%)
Jul 11, 2002 2.897 2.897 2.739 2.756 21,968,730 -0.16(-5.42%)
Jul 10, 2002 2.933 2.976 2.894 2.914 16,396,072 -0.02(-0.59%)
Jul 09, 2002 2.971 2.971 2.931 2.931 16,251,836 -0.04(-1.34%)
Jul 08, 2002 2.946 2.971 2.946 2.971 13,574,400 +0.03(+0.85%)
Jul 05, 2002 2.895 2.971 2.884 2.946 6,881,287 +0.06(+2.23%)
Jul 04, 2002 2.866 2.910 2.865 2.882 22,502,690 +0.00(+0.00%)
Jul 03, 2002 2.866 2.910 2.865 2.882 22,502,690 +0.02(+0.64%)
Jul 02, 2002 2.858 2.910 2.843 2.863 21,248,506 +0.01(+0.18%)
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.