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

Nike Inc (NY: NKE )

94.25 -0.44 (-0.46%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 3, 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 3.866 3.895 3.832 3.832 15,521,866 -0.03(-0.88%)
Feb 26, 2004 3.886 3.886 3.847 3.866 13,084,627 -0.02(-0.63%)
Feb 25, 2004 3.887 3.902 3.877 3.891 18,899,592 +0.01(+0.15%)
Feb 24, 2004 3.793 3.903 3.774 3.885 22,107,190 +0.09(+2.29%)
Feb 23, 2004 3.750 3.809 3.740 3.798 12,458,591 +0.05(+1.31%)
Feb 20, 2004 3.793 3.794 3.715 3.749 8,725,315 -0.04(-1.02%)
Feb 19, 2004 3.801 3.832 3.782 3.787 6,146,620 -0.00(-0.06%)
Feb 18, 2004 3.814 3.815 3.767 3.790 6,073,025 -0.03(-0.77%)
Feb 17, 2004 3.777 3.831 3.777 3.819 8,002,745 +0.04(+0.94%)
Feb 13, 2004 3.772 3.798 3.746 3.783 5,433,609 -0.00(-0.06%)
Feb 12, 2004 3.828 3.839 3.778 3.785 10,755,391 -0.04(-1.15%)
Feb 11, 2004 3.777 3.842 3.777 3.829 10,640,698 +0.05(+1.33%)
Feb 10, 2004 3.756 3.785 3.736 3.779 8,554,230 +0.03(+0.80%)
Feb 09, 2004 3.722 3.767 3.719 3.749 8,432,846 +0.03(+0.86%)
Feb 06, 2004 3.696 3.730 3.691 3.717 7,710,276 +0.02(+0.47%)
Feb 05, 2004 3.697 3.727 3.674 3.700 9,412,521 +0.00(+0.06%)
Feb 04, 2004 3.657 3.738 3.653 3.698 15,104,190 +0.03(+0.91%)
Feb 03, 2004 3.662 3.697 3.654 3.665 8,026,640 -0.01(-0.28%)
Feb 02, 2004 3.641 3.714 3.637 3.675 9,789,098 +0.03(+0.85%)
Jan 30, 2004 3.575 3.650 3.549 3.644 11,093,738 +0.06(+1.65%)
Jan 29, 2004 3.603 3.615 3.565 3.585 9,473,691 -0.01(-0.15%)
Jan 28, 2004 3.651 3.657 3.580 3.590 9,182,178 -0.05(-1.41%)
Jan 27, 2004 3.657 3.661 3.635 3.642 6,411,371 -0.02(-0.41%)
Jan 26, 2004 3.640 3.662 3.622 3.657 8,737,740 +0.02(+0.46%)
Jan 23, 2004 3.649 3.671 3.625 3.640 6,680,901 -0.00(-0.13%)
Jan 22, 2004 3.692 3.694 3.638 3.645 6,721,044 -0.04(-1.14%)
Jan 21, 2004 3.642 3.694 3.620 3.687 12,679,376 +0.03(+0.87%)
Jan 20, 2004 3.638 3.662 3.624 3.655 10,465,790 +0.03(+0.72%)
Jan 16, 2004 3.625 3.658 3.609 3.628 7,726,525 +0.02(+0.45%)
Jan 15, 2004 3.619 3.630 3.570 3.612 12,687,023 -0.01(-0.19%)
Jan 14, 2004 3.610 3.636 3.605 3.619 9,176,443 +0.00(+0.12%)
Jan 13, 2004 3.603 3.636 3.599 3.615 12,173,769 +0.01(+0.36%)
Jan 12, 2004 3.568 3.612 3.563 3.602 13,135,284 +0.05(+1.44%)
Jan 09, 2004 3.577 3.590 3.544 3.550 7,850,776 -0.03(-0.77%)
Jan 08, 2004 3.556 3.605 3.545 3.578 18,258,264 +0.04(+1.00%)
Jan 07, 2004 3.532 3.551 3.469 3.543 15,869,770 +0.01(+0.34%)
Jan 06, 2004 3.529 3.543 3.523 3.531 17,292,926 -0.00(-0.09%)
Jan 05, 2004 3.529 3.563 3.520 3.534 14,214,359 -0.00(-0.09%)
Jan 02, 2004 3.594 3.607 3.527 3.537 10,414,178 -0.04(-1.24%)
Dec 31, 2003 3.557 3.586 3.557 3.581 10,478,215 +0.02(+0.59%)
Dec 30, 2003 3.549 3.566 3.536 3.560 8,901,178 +0.01(+0.32%)
Dec 29, 2003 3.563 3.563 3.531 3.549 10,826,119 -0.00(-0.01%)
Dec 26, 2003 3.534 3.567 3.526 3.549 4,837,202 +0.02(+0.47%)
Dec 24, 2003 3.549 3.549 3.496 3.533 6,527,021 -0.01(-0.18%)
Dec 23, 2003 3.516 3.542 3.514 3.539 10,337,716 +0.02(+0.52%)
Dec 22, 2003 3.514 3.533 3.497 3.521 17,454,452 +0.02(+0.55%)
Dec 19, 2003 3.479 3.510 3.445 3.501 41,953,960 +0.01(+0.19%)
Dec 18, 2003 3.454 3.515 3.454 3.495 27,018,942 +0.04(+1.20%)
Dec 17, 2003 3.400 3.455 3.374 3.453 17,506,066 +0.05(+1.38%)
Dec 16, 2003 3.403 3.410 3.307 3.406 13,811,976 +0.05(+1.39%)
Dec 15, 2003 3.434 3.435 3.360 3.360 13,415,327 -0.01(-0.31%)
Dec 12, 2003 3.387 3.404 3.359 3.370 9,913,349 -0.01(-0.42%)
Dec 11, 2003 3.335 3.400 3.329 3.384 12,430,874 +0.03(+0.98%)
Dec 10, 2003 3.403 3.403 3.345 3.351 13,604,571 -0.04(-1.28%)
Dec 09, 2003 3.450 3.450 3.380 3.395 11,392,897 -0.04(-1.05%)
Dec 08, 2003 3.429 3.439 3.415 3.431 8,589,594 +0.00(+0.06%)
Dec 05, 2003 3.416 3.443 3.408 3.429 9,860,781 +0.01(+0.43%)
Dec 04, 2003 3.466 3.467 3.395 3.414 21,527,032 -0.04(-1.12%)
Dec 03, 2003 3.519 3.520 3.449 3.453 19,879,266 -0.06(-1.79%)
Dec 02, 2003 3.547 3.547 3.512 3.515 9,595,075 -0.03(-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.