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

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 30, 2005 4.786 4.822 4.755 4.762 5,819,992 -0.03(-0.70%)
Dec 29, 2005 4.811 4.834 4.795 4.795 6,074,263 -0.01(-0.23%)
Dec 28, 2005 4.778 4.842 4.778 4.806 11,356,549 +0.03(+0.59%)
Dec 27, 2005 4.798 4.842 4.770 4.778 15,681,898 +0.00(+0.10%)
Dec 23, 2005 4.757 4.799 4.748 4.773 18,405,976 +0.04(+0.88%)
Dec 22, 2005 4.680 4.751 4.677 4.731 17,809,942 +0.03(+0.57%)
Dec 21, 2005 4.657 4.728 4.595 4.704 79,027,400 -0.15(-3.09%)
Dec 20, 2005 4.772 4.869 4.752 4.854 20,664,344 +0.07(+1.40%)
Dec 19, 2005 4.863 4.905 4.783 4.787 15,423,981 -0.07(-1.40%)
Dec 16, 2005 4.938 4.942 4.851 4.855 17,428,078 -0.07(-1.39%)
Dec 15, 2005 5.012 5.016 4.905 4.924 19,111,374 -0.09(-1.85%)
Dec 14, 2005 4.833 5.022 4.832 5.017 52,094,668 +0.19(+4.00%)
Dec 13, 2005 4.796 4.836 4.765 4.824 16,703,541 +0.03(+0.58%)
Dec 12, 2005 4.790 4.809 4.759 4.796 17,809,942 +0.08(+1.76%)
Dec 09, 2005 4.726 4.731 4.678 4.713 13,754,356 +0.00(+0.00%)
Dec 08, 2005 4.733 4.733 4.701 4.713 14,024,121 -0.04(-0.92%)
Dec 07, 2005 4.789 4.802 4.745 4.757 8,952,362 -0.02(-0.49%)
Dec 06, 2005 4.800 4.815 4.776 4.780 13,027,996 -0.01(-0.23%)
Dec 05, 2005 4.773 4.825 4.765 4.791 10,104,330 -0.01(-0.31%)
Dec 02, 2005 4.707 4.840 4.707 4.806 18,580,046 +0.11(+2.37%)
Dec 01, 2005 4.680 4.728 4.666 4.695 10,754,135 +0.01(+0.32%)
Nov 30, 2005 4.746 4.753 4.678 4.680 10,757,780 -0.03(-0.70%)
Nov 29, 2005 4.743 4.751 4.707 4.713 8,951,450 -0.03(-0.64%)
Nov 28, 2005 4.853 4.853 4.743 4.743 13,063,540 -0.10(-2.00%)
Nov 25, 2005 4.821 4.858 4.785 4.839 4,212,340 +0.03(+0.60%)
Nov 23, 2005 4.774 4.828 4.773 4.810 8,092,942 +0.04(+0.78%)
Nov 22, 2005 4.754 4.786 4.742 4.773 13,702,408 +0.03(+0.65%)
Nov 21, 2005 4.758 4.780 4.709 4.742 25,349,684 -0.07(-1.44%)
Nov 18, 2005 4.814 4.814 4.752 4.811 13,490,060 +0.04(+0.94%)
Nov 17, 2005 4.757 4.781 4.738 4.766 7,588,044 +0.05(+1.06%)
Nov 16, 2005 4.707 4.730 4.676 4.717 6,865,330 +0.02(+0.44%)
Nov 15, 2005 4.746 4.763 4.673 4.696 10,789,678 -0.05(-1.06%)
Nov 14, 2005 4.769 4.787 4.744 4.746 5,219,401 -0.02(-0.47%)
Nov 11, 2005 4.800 4.800 4.760 4.769 5,928,444 -0.02(-0.46%)
Nov 10, 2005 4.746 4.800 4.743 4.791 7,618,120 +0.04(+0.82%)
Nov 09, 2005 4.779 4.784 4.741 4.752 7,943,478 -0.01(-0.24%)
Nov 08, 2005 4.814 4.814 4.748 4.763 12,465,683 -0.06(-1.34%)
Nov 07, 2005 4.817 4.839 4.814 4.828 16,804,702 +0.01(+0.23%)
Nov 04, 2005 4.773 4.827 4.771 4.817 17,734,298 +0.04(+0.80%)
Nov 03, 2005 4.357 4.786 4.715 4.779 19,758,444 +0.09(+1.81%)
Nov 02, 2005 4.608 4.710 4.604 4.694 16,670,732 +0.08(+1.83%)
Nov 01, 2005 4.611 4.622 4.577 4.609 10,115,266 -0.00(-0.05%)
Oct 31, 2005 4.554 4.623 4.551 4.611 19,557,944 +0.07(+1.51%)
Oct 28, 2005 4.522 4.571 4.522 4.543 10,124,380 +0.02(+0.49%)
Oct 27, 2005 4.599 4.600 4.520 4.521 13,979,464 -0.08(-1.71%)
Oct 26, 2005 4.571 4.622 4.540 4.599 11,666,414 +0.02(+0.37%)
Oct 25, 2005 4.592 4.622 4.567 4.582 12,114,806 -0.03(-0.69%)
Oct 24, 2005 4.584 4.626 4.543 4.614 15,045,764 +0.03(+0.74%)
Oct 21, 2005 4.565 4.622 4.556 4.580 11,798,562 +0.02(+0.34%)
Oct 20, 2005 4.526 4.595 4.526 4.565 18,230,082 +0.04(+0.91%)
Oct 19, 2005 4.463 4.526 4.429 4.523 14,660,255 +0.05(+1.23%)
Oct 18, 2005 4.508 4.510 4.450 4.469 10,595,557 -0.04(-0.88%)
Oct 17, 2005 4.477 4.516 4.460 4.508 9,733,403 +0.03(+0.58%)
Oct 14, 2005 4.449 4.498 4.416 4.482 12,020,024 +0.05(+1.16%)
Oct 13, 2005 4.491 4.500 4.386 4.431 15,274,517 -0.06(-1.42%)
Oct 12, 2005 4.550 4.559 4.482 4.494 14,577,321 -0.06(-1.28%)
Oct 11, 2005 4.539 4.595 4.516 4.553 13,624,031 +0.02(+0.48%)
Oct 10, 2005 4.541 4.596 4.513 4.531 11,084,961 -0.01(-0.23%)
Oct 07, 2005 4.518 4.570 4.497 4.541 12,228,727 +0.04(+0.82%)
Oct 06, 2005 4.471 4.576 4.467 4.504 15,568,889 +0.03(+0.75%)
Oct 05, 2005 4.534 4.551 4.471 4.471 12,383,660 -0.06(-1.40%)
Oct 04, 2005 4.515 4.607 4.534 4.534 19,244,434 +0.02(+0.43%)
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.