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

Nike Inc (NY: NKE )

94.25 -0.15 (-0.15%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 4, 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 (%)
Aug 30, 2002 2.252 2.295 2.249 2.259 12,943,172 +0.01(+0.47%)
Aug 29, 2002 2.260 2.263 2.226 2.248 26,391,952 -0.08(-3.48%)
Aug 28, 2002 2.367 2.379 2.323 2.330 12,266,480 -0.04(-1.72%)
Aug 27, 2002 2.433 2.435 2.359 2.370 26,375,702 -0.03(-1.29%)
Aug 26, 2002 2.393 2.418 2.380 2.401 18,480,960 +0.01(+0.22%)
Aug 23, 2002 2.403 2.426 2.391 2.396 12,247,364 -0.02(-0.76%)
Aug 22, 2002 2.388 2.423 2.364 2.414 19,712,960 +0.03(+1.45%)
Aug 21, 2002 2.354 2.423 2.346 2.380 20,365,758 +0.04(+1.54%)
Aug 20, 2002 2.280 2.344 2.266 2.344 25,217,298 +0.04(+1.70%)
Aug 16, 2002 2.351 2.362 2.286 2.304 29,444,712 -0.07(-2.76%)
Aug 15, 2002 2.314 2.372 2.119 2.370 66,771,740 +0.05(+2.37%)
Aug 14, 2002 2.255 2.316 2.234 2.315 12,138,405 +0.07(+2.91%)
Aug 13, 2002 2.239 2.334 2.236 2.249 19,538,054 +0.01(+0.54%)
Aug 12, 2002 2.270 2.270 2.234 2.237 19,725,386 -0.09(-4.02%)
Aug 07, 2002 2.359 2.373 2.263 2.331 15,270,496 -0.00(-0.09%)
Aug 06, 2002 2.317 2.372 2.312 2.333 18,763,872 +0.04(+1.57%)
Aug 05, 2002 2.366 2.396 2.289 2.297 15,809,556 -0.08(-3.45%)
Aug 02, 2002 2.435 2.440 2.351 2.379 14,632,035 -0.08(-3.23%)
Aug 01, 2002 2.537 2.537 2.423 2.459 35,884,756 -0.12(-4.65%)
Jul 31, 2002 2.618 2.618 2.495 2.579 20,808,284 -0.05(-2.01%)
Jul 30, 2002 2.647 2.687 2.610 2.631 15,667,145 -0.03(-1.08%)
Jul 29, 2002 2.571 2.675 2.571 2.660 15,681,481 +0.11(+4.39%)
Jul 26, 2002 2.555 2.613 2.530 2.548 11,897,549 +0.01(+0.25%)
Jul 25, 2002 2.535 2.588 2.482 2.542 15,736,916 +0.01(+0.39%)
Jul 24, 2002 2.362 2.550 2.359 2.532 24,480,392 +0.11(+4.42%)
Jul 23, 2002 2.487 2.506 2.380 2.425 23,872,516 -0.06(-2.50%)
Jul 22, 2002 2.519 2.602 2.466 2.487 19,884,046 -0.08(-2.94%)
Jul 19, 2002 2.621 2.649 2.557 2.562 15,886,974 -0.24(-8.45%)
Jul 17, 2002 2.909 2.955 2.788 2.799 31,394,504 +0.02(+0.60%)
Jul 12, 2002 2.812 2.857 2.770 2.782 15,913,736 +0.03(+1.01%)
Jul 11, 2002 2.896 2.896 2.738 2.754 21,981,982 -0.16(-5.42%)
Jul 10, 2002 2.931 2.974 2.892 2.912 16,405,962 -0.02(-0.59%)
Jul 09, 2002 2.969 2.969 2.930 2.930 16,261,640 -0.04(-1.34%)
Jul 08, 2002 2.944 2.969 2.944 2.969 13,582,589 +0.03(+0.85%)
Jul 05, 2002 2.893 2.969 2.882 2.944 6,885,438 +0.06(+2.23%)
Jul 04, 2002 2.864 2.909 2.864 2.880 22,516,264 +0.00(+0.00%)
Jul 03, 2002 2.864 2.909 2.864 2.880 22,516,264 +0.02(+0.64%)
Jul 02, 2002 2.856 2.909 2.842 2.862 21,261,324 +0.01(+0.18%)
Jul 01, 2002 2.843 2.902 2.819 2.856 16,394,493 +0.05(+1.77%)
Jun 28, 2002 2.851 2.945 2.807 2.807 44,053,808 +0.12(+4.34%)
Jun 27, 2002 2.629 2.699 2.610 2.690 13,703,973 +0.12(+4.77%)
Jun 26, 2002 2.595 2.609 2.523 2.568 13,353,201 -0.03(-1.05%)
Jun 25, 2002 2.676 2.702 2.590 2.595 15,225,574 -0.06(-2.27%)
Jun 21, 2002 2.694 2.702 2.630 2.655 24,126,752 -0.07(-2.40%)
Jun 20, 2002 2.752 2.778 2.720 2.720 17,787,064 -0.05(-1.89%)
Jun 19, 2002 2.773 2.825 2.758 2.773 14,599,538 +0.00(+0.00%)
Jun 18, 2002 2.726 2.794 2.710 2.773 13,594,058 +0.03(+1.22%)
Jun 17, 2002 2.616 2.749 2.607 2.739 13,303,501 +0.14(+5.25%)
Jun 14, 2002 2.616 2.616 2.587 2.603 25,731,508 -0.03(-1.19%)
Jun 12, 2002 2.633 2.641 2.607 2.634 15,210,282 -0.00(-0.10%)
Jun 11, 2002 2.630 2.665 2.624 2.637 11,426,349 +0.01(+0.24%)
Jun 10, 2002 2.627 2.644 2.616 2.630 6,861,544 +0.01(+0.28%)
Jun 07, 2002 2.618 2.639 2.609 2.623 11,061,241 -0.01(-0.42%)
Jun 06, 2002 2.658 2.686 2.610 2.634 8,199,636 -0.02(-0.89%)
Jun 05, 2002 2.629 2.664 2.604 2.658 27,740,556 -0.15(-5.49%)
May 31, 2002 2.794 2.843 2.791 2.812 8,025,684 +0.00(+0.09%)
May 28, 2002 2.814 2.836 2.804 2.809 8,192,945 -0.02(-0.56%)
May 27, 2002 2.864 2.864 2.820 2.825 5,153,565 +0.00(+0.00%)
May 24, 2002 2.864 2.864 2.820 2.825 5,153,565 -0.04(-1.37%)
May 23, 2002 2.773 2.909 2.773 2.864 21,072,080 +0.10(+3.79%)
May 22, 2002 2.799 2.801 2.720 2.760 14,911,123 -0.05(-1.88%)
May 21, 2002 2.859 2.860 2.789 2.812 8,866,770 -0.03(-1.18%)
May 20, 2002 2.914 2.934 2.839 2.846 11,490,386 -0.08(-2.58%)
May 17, 2002 2.927 2.952 2.880 2.921 9,535,816 -0.00(-0.02%)
May 16, 2002 2.862 2.933 2.856 2.922 14,684,603 +0.07(+2.55%)
May 15, 2002 2.877 2.882 2.849 2.849 8,513,132 -0.04(-1.27%)
May 14, 2002 2.850 2.898 2.834 2.886 19,527,540 +0.08(+2.72%)
May 13, 2002 2.784 2.825 2.784 2.809 15,554,362 +0.04(+1.51%)
May 10, 2002 2.862 2.862 2.755 2.767 24,383,858 -0.10(-3.64%)
May 09, 2002 2.935 2.935 2.863 2.872 12,552,258 -0.06(-2.05%)
May 08, 2002 2.943 2.950 2.897 2.932 13,324,528 +0.05(+1.65%)
May 07, 2002 2.856 2.906 2.843 2.885 10,602,467 +0.06(+2.11%)
May 06, 2002 2.882 2.903 2.817 2.825 7,578,379 -0.07(-2.42%)
May 03, 2002 2.909 2.912 2.877 2.895 10,785,976 +0.01(+0.20%)
May 02, 2002 2.837 2.910 2.837 2.889 11,102,340 +0.03(+1.01%)
May 01, 2002 2.767 2.869 2.741 2.860 14,561,307 +0.07(+2.53%)
Apr 30, 2002 2.825 2.830 2.762 2.790 12,604,826 -0.03(-1.06%)
Apr 29, 2002 2.851 2.852 2.819 2.820 11,352,754 -0.04(-1.55%)
Apr 26, 2002 2.907 2.927 2.864 2.864 9,991,723 -0.04(-1.33%)
Apr 25, 2002 2.916 2.921 2.869 2.903 15,419,598 -0.03(-0.91%)
Apr 24, 2002 2.987 3.001 2.922 2.930 13,084,627 -0.07(-2.47%)
Apr 23, 2002 2.969 3.036 2.958 3.004 12,238,762 +0.02(+0.74%)
Apr 22, 2002 2.972 2.992 2.941 2.982 13,889,394 +0.01(+0.32%)
Apr 19, 2002 2.911 2.987 2.882 2.972 25,821,350 +0.07(+2.56%)
Apr 18, 2002 2.966 2.982 2.896 2.898 29,295,610 -0.10(-3.48%)
Apr 17, 2002 3.060 3.068 2.982 3.003 12,711,873 -0.07(-2.28%)
Apr 16, 2002 2.983 3.100 2.983 3.073 13,475,541 +0.09(+2.98%)
Apr 15, 2002 3.034 3.045 2.980 2.984 9,736,530 -0.04(-1.42%)
Apr 12, 2002 3.021 3.049 3.016 3.027 10,084,434 +0.02(+0.54%)
Apr 11, 2002 3.060 3.063 3.005 3.011 15,366,074 -0.05(-1.64%)
Apr 10, 2002 3.060 3.086 3.047 3.061 11,666,250 -0.01(-0.27%)
Apr 09, 2002 3.055 3.092 3.036 3.069 286,733 +0.01(+0.21%)
Apr 08, 2002 3.042 3.086 3.034 3.063 55,148,500 -0.02(-0.54%)
Apr 05, 2002 3.049 3.107 3.049 3.080 10,170,454 +0.04(+1.45%)
Apr 04, 2002 3.034 3.059 3.024 3.036 18,767,694 -0.01(-0.29%)
Apr 03, 2002 2.990 3.086 2.935 3.045 29,966,568 +0.03(+0.94%)
Apr 02, 2002 3.060 3.060 3.008 3.016 21,222,138 -0.06(-1.84%)
Apr 01, 2002 3.118 3.118 3.039 3.073 12,832,301 -0.07(-2.12%)
Mar 29, 2002 3.168 3.199 3.131 3.139 8,489,237 +0.00(+0.00%)
Mar 28, 2002 3.168 3.199 3.131 3.139 8,489,237 -0.05(-1.62%)
Mar 27, 2002 3.161 3.191 3.152 3.191 11,114,765 +0.03(+0.83%)
Mar 26, 2002 3.142 3.183 3.142 3.165 16,834,152 +0.02(+0.72%)
Mar 25, 2002 3.113 3.157 3.102 3.142 16,194,735 +0.03(+0.96%)
Mar 22, 2002 3.113 3.152 3.071 3.113 53,706,228 -0.19(-5.85%)
Mar 21, 2002 3.325 3.348 3.246 3.306 12,872,444 -0.04(-1.23%)
Mar 20, 2002 3.296 3.363 3.288 3.348 11,259,088 +0.03(+0.93%)
Mar 19, 2002 3.322 3.336 3.302 3.317 11,594,566 -0.01(-0.16%)
Mar 18, 2002 3.283 3.341 3.283 3.322 14,200,022 +0.04(+1.20%)
Mar 15, 2002 3.283 3.309 3.263 3.283 17,323,512 -0.00(-0.02%)
Mar 14, 2002 3.191 3.292 3.176 3.283 33,939,744 +0.11(+3.39%)
Mar 13, 2002 3.073 3.178 3.063 3.175 18,913,928 +0.12(+3.78%)
Mar 12, 2002 3.047 3.071 3.024 3.060 8,681,349 +0.00(+0.00%)
Mar 11, 2002 3.003 3.076 2.984 3.060 7,144,455 +0.02(+0.50%)
Mar 08, 2002 3.102 3.113 3.027 3.045 10,527,916 -0.03(-1.02%)
Mar 07, 2002 3.066 3.102 3.055 3.076 11,067,932 +0.01(+0.34%)
Mar 06, 2002 3.034 3.107 3.013 3.066 13,586,412 +0.03(+1.00%)
Mar 05, 2002 3.089 3.089 3.035 3.035 12,167,078 -0.06(-2.06%)
Mar 04, 2002 3.066 3.120 3.058 3.099 382,311 +0.02(+0.66%)
Mar 01, 2002 3.076 3.098 3.045 3.079 8,926,029 -0.00(-0.02%)
Feb 28, 2002 3.074 3.099 3.037 3.079 12,650,703 +0.02(+0.58%)
Feb 27, 2002 3.118 3.120 3.047 3.061 6,629,289 -0.05(-1.53%)
Feb 26, 2002 3.139 3.142 3.101 3.109 10,763,038 -0.02(-0.52%)
Feb 25, 2002 3.084 3.149 3.071 3.125 12,953,685 +0.02(+0.57%)
Feb 22, 2002 3.018 3.128 2.968 3.107 11,171,156 +0.10(+3.30%)
Feb 21, 2002 3.038 3.057 3.008 3.008 18,315,610 -0.05(-1.76%)
Feb 20, 2002 3.039 3.073 3.039 3.062 7,363,328 +0.01(+0.33%)
Feb 19, 2002 3.102 3.107 3.049 3.052 7,869,892 -0.06(-1.97%)
Feb 18, 2002 3.159 3.160 3.107 3.113 9,375,245 +0.00(+0.00%)
Feb 15, 2002 3.159 3.160 3.107 3.113 5,759,530 -0.05(-1.60%)
Feb 14, 2002 3.153 3.166 3.141 3.164 7,026,894 +0.00(+0.13%)
Feb 13, 2002 3.144 3.165 3.135 3.160 8,728,182 +0.01(+0.40%)
Feb 12, 2002 3.149 3.160 3.139 3.147 4,663,250 -0.01(-0.46%)
Feb 11, 2002 3.097 3.163 3.097 3.162 13,273,872 +0.07(+2.27%)
Feb 08, 2002 3.118 3.134 3.092 3.092 11,559,202 -0.05(-1.58%)
Feb 07, 2002 3.144 3.172 3.136 3.141 17,581,572 -0.00(-0.08%)
Feb 06, 2002 3.118 3.147 3.114 3.144 11,658,604 +0.01(+0.18%)
Feb 05, 2002 3.118 3.165 3.115 3.138 16,989,944 +0.03(+0.89%)
Feb 04, 2002 3.128 3.157 3.096 3.111 7,197,023 -0.03(-0.93%)
Feb 01, 2002 3.131 3.168 3.097 3.140 9,367,599 +0.01(+0.18%)
Jan 31, 2002 3.178 3.183 3.122 3.134 19,396,598 -0.06(-1.79%)
Jan 30, 2002 3.011 3.194 3.008 3.191 38,452,936 +0.17(+5.54%)
Jan 29, 2002 3.059 3.107 2.988 3.024 12,411,758 -0.02(-0.74%)
Jan 28, 2002 3.050 3.057 3.023 3.046 10,408,443 -0.02(-0.65%)
Jan 25, 2002 3.060 3.093 3.042 3.066 11,179,758 -0.01(-0.22%)
Jan 24, 2002 3.039 3.097 3.029 3.073 15,373,720 +0.03(+1.00%)
Jan 23, 2002 3.034 3.045 3.010 3.043 10,906,405 +0.01(+0.28%)
Jan 22, 2002 3.039 3.054 3.013 3.034 17,354,096 +0.02(+0.78%)
Jan 21, 2002 2.992 3.050 2.988 3.011 13,795,727 +0.00(+0.00%)
Jan 18, 2002 2.992 3.050 2.988 3.011 13,776,612 +0.01(+0.30%)
Jan 17, 2002 2.945 3.013 2.933 3.002 10,441,896 +0.06(+2.21%)
Jan 16, 2002 2.998 2.998 2.932 2.937 6,020,457 -0.06(-2.02%)
Jan 15, 2002 2.943 3.000 2.935 2.998 22,001,098 +0.14(+4.75%)
Jan 14, 2002 2.900 2.900 2.856 2.862 7,256,281 -0.04(-1.32%)
Jan 11, 2002 2.956 2.976 2.872 2.900 17,640,830 -0.08(-2.81%)
Jan 10, 2002 2.937 3.008 2.932 2.983 9,360,909 +0.04(+1.40%)
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.