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

Nike Inc (NY: NKE )

94.53 -1.21 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2003 2.734 2.736 2.699 2.700 16,865,732 -0.09(-3.05%)
Mar 28, 2003 2.740 2.802 2.731 2.786 10,887,751 +0.04(+1.59%)
Mar 27, 2003 2.697 2.775 2.697 2.742 11,136,238 +0.01(+0.29%)
Mar 26, 2003 2.778 2.794 2.731 2.734 14,784,530 -0.04(-1.57%)
Mar 25, 2003 2.749 2.784 2.721 2.778 11,933,112 +0.04(+1.50%)
Mar 24, 2003 2.790 2.799 2.713 2.737 19,942,788 -0.06(-2.23%)
Mar 21, 2003 2.783 2.804 2.740 2.799 15,468,108 +0.02(+0.85%)
Mar 20, 2003 2.638 2.783 2.627 2.776 36,657,140 +0.15(+5.53%)
Mar 19, 2003 2.586 2.643 2.581 2.630 22,236,298 +0.06(+2.23%)
Mar 18, 2003 2.673 2.674 2.550 2.573 33,144,994 -0.14(-5.00%)
Mar 17, 2003 2.613 2.718 2.606 2.708 25,056,298 +0.10(+3.66%)
Mar 14, 2003 2.587 2.623 2.584 2.613 22,303,894 +0.04(+1.53%)
Mar 13, 2003 2.568 2.609 2.529 2.573 23,202,638 +0.04(+1.77%)
Mar 12, 2003 2.492 2.531 2.481 2.529 14,121,896 +0.03(+1.26%)
Mar 11, 2003 2.483 2.564 2.483 2.497 16,550,600 +0.01(+0.59%)
Mar 10, 2003 2.565 2.566 2.468 2.483 17,824,456 -0.10(-3.73%)
Mar 07, 2003 2.448 2.584 2.429 2.579 26,206,386 +0.13(+5.34%)
Mar 06, 2003 2.434 2.479 2.422 2.448 12,611,930 +0.00(+0.06%)
Mar 05, 2003 2.398 2.452 2.390 2.446 11,643,686 +0.05(+2.02%)
Mar 04, 2003 2.455 2.463 2.398 2.398 12,140,661 -0.05(-2.19%)
Mar 03, 2003 2.442 2.485 2.434 2.452 14,569,364 +0.02(+0.67%)
Feb 28, 2003 2.428 2.467 2.412 2.435 12,726,177 +0.01(+0.30%)
Feb 27, 2003 2.371 2.428 2.354 2.428 9,472,038 +0.06(+2.57%)
Feb 26, 2003 2.384 2.400 2.343 2.367 10,987,717 -0.02(-0.75%)
Feb 25, 2003 2.355 2.408 2.324 2.385 17,516,940 +0.01(+0.31%)
Feb 24, 2003 2.435 2.435 2.371 2.377 12,614,786 -0.06(-2.35%)
Feb 21, 2003 2.410 2.449 2.405 2.435 11,364,732 +0.04(+1.49%)
Feb 20, 2003 2.395 2.408 2.380 2.399 7,597,433 +0.01(+0.46%)
Feb 19, 2003 2.393 2.400 2.365 2.388 9,106,448 -0.00(-0.20%)
Feb 18, 2003 2.370 2.401 2.363 2.393 11,087,683 +0.02(+0.93%)
Feb 14, 2003 2.311 2.371 2.298 2.371 13,415,468 +0.06(+2.64%)
Feb 13, 2003 2.294 2.313 2.266 2.310 12,313,936 +0.02(+0.71%)
Feb 12, 2003 2.303 2.313 2.286 2.293 8,395,259 -0.01(-0.41%)
Feb 11, 2003 2.310 2.319 2.280 2.303 12,550,046 +0.03(+1.18%)
Feb 10, 2003 2.240 2.288 2.235 2.276 11,374,253 +0.05(+2.22%)
Feb 07, 2003 2.278 2.292 2.226 2.227 10,943,922 -0.04(-1.81%)
Feb 06, 2003 2.273 2.296 2.258 2.268 13,656,339 -0.01(-0.25%)
Feb 05, 2003 2.294 2.302 2.262 2.273 17,120,884 -0.02(-0.89%)
Feb 04, 2003 2.320 2.320 2.241 2.294 19,060,228 -0.03(-1.11%)
Feb 03, 2003 2.345 2.354 2.288 2.320 13,810,573 -0.02(-0.83%)
Jan 31, 2003 2.351 2.377 2.320 2.339 14,053,348 -0.02(-0.87%)
Jan 30, 2003 2.398 2.407 2.316 2.360 17,754,954 -0.04(-1.62%)
Jan 29, 2003 2.343 2.400 2.319 2.398 16,460,154 +0.06(+2.38%)
Jan 28, 2003 2.296 2.350 2.295 2.343 12,429,135 +0.06(+2.41%)
Jan 27, 2003 2.264 2.296 2.233 2.288 11,510,398 +0.01(+0.37%)
Jan 24, 2003 2.331 2.343 2.269 2.279 9,302,572 -0.07(-2.78%)
Jan 23, 2003 2.300 2.352 2.298 2.344 9,282,579 +0.06(+2.81%)
Jan 22, 2003 2.302 2.331 2.275 2.280 10,230,830 -0.02(-0.96%)
Jan 21, 2003 2.366 2.394 2.302 2.302 12,115,907 -0.06(-2.69%)
Jan 17, 2003 2.374 2.386 2.345 2.366 12,870,890 -0.02(-1.03%)
Jan 16, 2003 2.421 2.423 2.374 2.391 9,802,403 -0.02(-0.94%)
Jan 15, 2003 2.452 2.452 2.404 2.413 7,778,325 -0.04(-1.56%)
Jan 14, 2003 2.453 2.470 2.435 2.452 11,600,843 -0.02(-0.89%)
Jan 13, 2003 2.502 2.531 2.462 2.474 10,733,517 -0.02(-0.90%)
Jan 10, 2003 2.455 2.543 2.445 2.496 19,920,890 +0.02(+0.70%)
Jan 09, 2003 2.426 2.505 2.426 2.479 13,727,744 +0.06(+2.56%)
Jan 08, 2003 2.398 2.438 2.384 2.417 9,206,414 +0.02(+0.79%)
Jan 07, 2003 2.390 2.421 2.384 2.398 8,013,483 -0.01(-0.26%)
Jan 06, 2003 2.363 2.416 2.363 2.404 10,153,713 +0.03(+1.40%)
Jan 03, 2003 2.421 2.421 2.363 2.371 10,796,353 -0.05(-2.06%)
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.