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

Nike Inc (NY: NKE )

97.74 +2.02 (+2.11%)
Streaming Delayed Price Updated: 12:36 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 (%)
Jul 31, 2006 4.165 4.198 4.111 4.133 16,942,154 -0.05(-1.13%)
Jul 28, 2006 4.142 4.198 4.114 4.180 16,416,476 +0.05(+1.19%)
Jul 27, 2006 4.209 4.254 4.115 4.131 14,036,584 -0.05(-1.30%)
Jul 26, 2006 4.185 4.192 4.140 4.185 14,376,842 -0.02(-0.45%)
Jul 25, 2006 4.193 4.222 4.140 4.204 16,996,634 -0.01(-0.35%)
Jul 24, 2006 4.189 4.235 4.182 4.219 17,298,660 +0.03(+0.72%)
Jul 21, 2006 4.164 4.201 4.136 4.188 23,494,026 +0.02(+0.58%)
Jul 20, 2006 4.099 4.176 4.092 4.164 22,935,850 +0.04(+1.02%)
Jul 19, 2006 4.107 4.156 4.115 4.122 28,538,632 +0.02(+0.38%)
Jul 18, 2006 4.127 4.141 4.091 4.107 31,388,768 -0.02(-0.49%)
Jul 17, 2006 4.080 4.138 4.080 4.127 21,839,572 +0.02(+0.39%)
Jul 14, 2006 4.101 4.142 4.098 4.111 23,266,550 -0.01(-0.23%)
Jul 13, 2006 4.112 4.138 4.084 4.120 16,957,448 +0.01(+0.19%)
Jul 12, 2006 4.088 4.127 4.086 4.112 22,313,638 +0.00(+0.03%)
Jul 11, 2006 4.120 4.139 4.093 4.111 13,494,657 -0.02(-0.49%)
Jul 10, 2006 4.137 4.167 4.118 4.132 11,585,964 -0.01(-0.13%)
Jul 07, 2006 4.159 4.180 4.130 4.137 18,655,868 -0.04(-0.89%)
Jul 06, 2006 4.201 4.207 4.169 4.174 18,293,628 -0.01(-0.32%)
Jul 05, 2006 4.224 4.232 4.167 4.188 22,098,588 -0.07(-1.57%)
Jul 03, 2006 4.240 4.277 4.240 4.255 5,647,703 +0.02(+0.41%)
Jun 30, 2006 4.243 4.285 4.233 4.237 12,342,942 +0.00(+0.02%)
Jun 29, 2006 4.185 4.250 4.160 4.236 24,709,778 +0.07(+1.58%)
Jun 28, 2006 4.264 4.264 4.128 4.170 81,588,240 -0.20(-4.68%)
Jun 27, 2006 4.418 4.418 4.349 4.375 17,551,942 -0.03(-0.71%)
Jun 26, 2006 4.439 4.443 4.393 4.406 10,129,356 -0.01(-0.15%)
Jun 23, 2006 4.388 4.445 4.373 4.413 13,829,180 +0.03(+0.58%)
Jun 22, 2006 4.329 4.394 4.301 4.388 15,718,757 +0.06(+1.35%)
Jun 21, 2006 4.298 4.355 4.284 4.329 13,308,280 +0.03(+0.69%)
Jun 20, 2006 4.359 4.367 4.284 4.299 15,954,834 -0.05(-1.07%)
Jun 19, 2006 4.394 4.397 4.321 4.346 12,428,006 -0.00(-0.10%)
Jun 16, 2006 4.352 4.409 4.343 4.350 9,955,404 -0.02(-0.48%)
Jun 15, 2006 4.293 4.407 4.284 4.371 16,134,521 +0.08(+1.79%)
Jun 14, 2006 4.248 4.301 4.248 4.294 15,956,746 +0.04(+0.87%)
Jun 13, 2006 4.237 4.301 4.232 4.257 14,312,804 +0.01(+0.30%)
Jun 12, 2006 4.250 4.305 4.237 4.244 14,150,322 +0.00(+0.00%)
Jun 09, 2006 4.235 4.275 4.222 4.244 7,771,446 +0.03(+0.60%)
Jun 08, 2006 4.216 4.236 4.141 4.219 16,679,315 -0.00(-0.11%)
Jun 07, 2006 4.198 4.247 4.198 4.224 22,666,320 +0.03(+0.67%)
Jun 06, 2006 4.211 4.223 4.180 4.196 11,131,013 -0.00(-0.06%)
Jun 05, 2006 4.279 4.279 4.193 4.198 17,391,372 -0.08(-1.88%)
Jun 02, 2006 4.257 4.298 4.241 4.279 12,808,407 +0.02(+0.45%)
Jun 01, 2006 4.207 4.265 4.199 4.259 13,223,215 +0.06(+1.38%)
May 31, 2006 4.185 4.217 4.185 4.201 12,773,999 +0.02(+0.39%)
May 30, 2006 4.230 4.232 4.185 4.185 9,217,542 -0.05(-1.25%)
May 26, 2006 4.181 4.265 4.178 4.238 15,035,374 +0.07(+1.71%)
May 25, 2006 4.167 4.174 4.131 4.167 7,232,386 +0.02(+0.49%)
May 24, 2006 4.133 4.163 4.102 4.146 15,994,977 +0.01(+0.34%)
May 23, 2006 4.117 4.264 4.117 4.132 31,920,182 +0.05(+1.30%)
May 22, 2006 4.107 4.135 4.049 4.079 27,603,880 -0.04(-0.91%)
May 19, 2006 4.164 4.167 4.069 4.117 37,204,688 -0.05(-1.32%)
May 18, 2006 4.159 4.235 4.159 4.172 14,165,614 -0.03(-0.68%)
May 17, 2006 4.188 4.232 4.174 4.201 18,167,464 -0.02(-0.46%)
May 16, 2006 4.280 4.294 4.212 4.220 15,388,057 -0.05(-1.19%)
May 15, 2006 4.237 4.273 4.237 4.271 11,723,597 +0.01(+0.17%)
May 12, 2006 4.237 4.285 4.234 4.264 12,322,871 +0.01(+0.23%)
May 11, 2006 4.338 4.347 4.245 4.254 10,370,212 -0.05(-1.24%)
May 10, 2006 4.311 4.338 4.300 4.307 8,740,607 +0.01(+0.16%)
May 09, 2006 4.308 4.334 4.297 4.300 8,274,187 -0.00(-0.06%)
May 08, 2006 4.269 4.313 4.265 4.303 9,358,997 +0.04(+0.86%)
May 05, 2006 4.247 4.268 4.234 4.266 8,167,139 +0.03(+0.73%)
May 04, 2006 4.256 4.284 4.235 4.235 10,459,100 -0.01(-0.21%)
May 03, 2006 4.268 4.279 4.214 4.244 14,321,406 -0.02(-0.54%)
May 02, 2006 4.295 4.306 4.267 4.267 9,166,885 -0.01(-0.16%)
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.