Indicators

Nike Inc (NY: NKE )

90.94 -2.45 (-2.62%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.62	12.01	11.50	11.99	19,706,524	+0.41(+3.52%)
May 28, 2009	11.45	11.64	11.27	11.58	17,888,758	+0.15(+1.29%)
May 27, 2009	11.39	11.62	11.32	11.44	17,991,638	+0.05(+0.44%)
May 26, 2009	10.92	11.47	10.92	11.39	19,947,044	+0.37(+3.36%)
May 22, 2009	10.79	11.12	10.76	11.02	17,649,322	+0.22(+2.07%)
May 21, 2009	10.59	10.81	10.52	10.79	18,245,984	+0.14(+1.30%)
May 20, 2009	11.00	11.04	10.62	10.65	17,677,624	-0.28(-2.59%)
May 19, 2009	10.83	11.06	10.62	10.94	17,395,074	+0.18(+1.64%)
May 18, 2009	10.54	10.78	10.51	10.76	12,909,882	+0.30(+2.91%)
May 15, 2009	10.53	10.85	10.43	10.46	17,501,542	-0.25(-2.36%)
May 14, 2009	10.38	10.80	10.38	10.71	19,860,108	+0.30(+2.89%)
May 13, 2009	10.59	10.59	10.25	10.41	21,763,326	-0.31(-2.86%)
May 12, 2009	11.04	11.11	10.56	10.72	28,871,854	-0.45(-4.06%)
May 11, 2009	11.27	11.31	11.10	11.17	17,906,542	-0.27(-2.35%)
May 08, 2009	11.30	11.53	10.93	11.44	13,525,113	+0.28(+2.52%)
May 07, 2009	11.63	11.70	11.02	11.16	22,055,698	-0.32(-2.80%)
May 06, 2009	11.66	11.72	11.40	11.48	17,608,450	-0.08(-0.71%)
May 05, 2009	11.44	11.60	11.42	11.56	15,756,379	-0.06(-0.49%)
May 04, 2009	11.55	11.62	11.49	11.62	17,305,002	+0.49(+4.44%)

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.