Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nike Inc
(NY:
NKE
)
96.00
-0.55 (-0.57%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
4.035
4.051
3.932
4.021
19,538,692
-0.01(-0.16%)
Apr 28, 2005
4.050
4.076
4.019
4.027
14,314,683
-0.06(-1.46%)
Apr 27, 2005
4.062
4.102
4.009
4.087
9,622,722
+0.02(+0.59%)
Apr 26, 2005
4.082
4.127
4.062
4.062
10,132,801
-0.04(-0.92%)
Apr 25, 2005
4.113
4.177
4.089
4.100
10,745,087
+0.03(+0.66%)
Apr 22, 2005
4.115
4.144
4.031
4.073
17,295,874
-0.04(-0.94%)
Apr 21, 2005
4.044
4.123
4.032
4.112
16,401,803
+0.11(+2.77%)
Apr 20, 2005
4.072
4.072
3.987
4.001
18,968,436
-0.05(-1.28%)
Apr 19, 2005
4.004
4.082
4.002
4.053
15,806,711
+0.08(+1.98%)
Apr 18, 2005
3.980
3.992
3.931
3.975
19,831,940
+0.00(+0.09%)
Apr 15, 2005
4.065
4.071
3.963
3.971
17,008,358
-0.11(-2.76%)
Apr 14, 2005
4.184
4.203
4.061
4.083
21,572,320
-0.09(-2.18%)
Apr 13, 2005
4.306
4.308
4.161
4.175
20,193,962
-0.14(-3.17%)
Apr 12, 2005
4.298
4.318
4.243
4.311
11,858,854
+0.01(+0.15%)
Apr 11, 2005
4.317
4.345
4.284
4.305
8,609,251
-0.00(-0.09%)
Apr 08, 2005
4.327
4.355
4.309
4.309
9,289,356
-0.01(-0.30%)
Apr 07, 2005
4.342
4.342
4.277
4.322
10,127,070
-0.01(-0.16%)
Apr 06, 2005
4.369
4.386
4.311
4.328
9,392,518
-0.02(-0.48%)
Apr 05, 2005
4.326
4.357
4.306
4.349
12,692,747
+0.05(+1.21%)
Apr 04, 2005
4.342
4.343
4.277
4.298
12,332,635
-0.05(-1.08%)
Apr 01, 2005
4.391
4.410
4.313
4.345
12,663,136
-0.02(-0.37%)
Mar 31, 2005
4.329
4.386
4.315
4.361
12,857,997
+0.05(+1.17%)
Mar 30, 2005
4.288
4.317
4.282
4.311
11,372,655
+0.04(+0.83%)
Mar 29, 2005
4.359
4.359
4.267
4.275
17,103,878
-0.08(-1.86%)
Mar 28, 2005
4.405
4.418
4.355
4.356
19,203,416
-0.02(-0.48%)
Mar 24, 2005
4.305
4.396
4.299
4.377
21,366,952
+0.11(+2.68%)
Mar 23, 2005
4.292
4.329
4.263
4.263
23,204,764
-0.06(-1.33%)
Mar 22, 2005
4.403
4.428
4.318
4.321
25,595,638
-0.07(-1.62%)
Mar 21, 2005
4.476
4.479
4.381
4.392
22,983,156
-0.08(-1.76%)
Mar 18, 2005
4.586
4.586
4.455
4.470
48,140,356
-0.07(-1.65%)
Mar 17, 2005
4.530
4.577
4.523
4.545
20,065,010
+0.02(+0.45%)
Mar 16, 2005
4.591
4.634
4.510
4.525
19,118,402
-0.04(-0.81%)
Mar 15, 2005
4.496
4.585
4.494
4.562
17,214,682
+0.07(+1.62%)
Mar 14, 2005
4.525
4.557
4.472
4.489
12,045,119
-0.04(-0.97%)
Mar 11, 2005
4.564
4.601
4.515
4.533
11,666,858
-0.00(-0.10%)
Mar 10, 2005
4.549
4.561
4.506
4.538
10,436,556
+0.02(+0.49%)
Mar 09, 2005
4.528
4.535
4.496
4.516
10,074,534
-0.01(-0.27%)
Mar 08, 2005
4.564
4.568
4.524
4.528
10,721,207
-0.04(-0.78%)
Mar 07, 2005
4.585
4.597
4.556
4.563
8,799,337
-0.02(-0.48%)
Mar 04, 2005
4.598
4.611
4.564
4.585
11,055,528
+0.02(+0.40%)
Mar 03, 2005
4.581
4.606
4.560
4.567
9,662,841
-0.00(-0.07%)
Mar 02, 2005
4.583
4.603
4.537
4.570
15,913,694
-0.03(-0.56%)
Mar 01, 2005
4.556
4.620
4.549
4.596
14,621,303
+0.04(+0.98%)
Feb 28, 2005
4.544
4.601
4.540
4.551
14,913,596
-0.02(-0.34%)
Feb 25, 2005
4.523
4.574
4.517
4.567
10,243,605
+0.04(+0.87%)
Feb 24, 2005
4.444
4.538
4.439
4.528
13,393,867
+0.08(+1.88%)
Feb 23, 2005
4.400
4.455
4.397
4.444
11,675,455
+0.05(+1.19%)
Feb 22, 2005
4.463
4.494
4.388
4.392
14,724,465
-0.08(-1.88%)
Feb 18, 2005
4.475
4.490
4.463
4.476
11,101,378
+0.02(+0.36%)
Feb 17, 2005
4.455
4.473
4.424
4.460
10,249,336
-0.01(-0.27%)
Feb 16, 2005
4.464
4.512
4.453
4.472
11,329,671
+0.01(+0.16%)
Feb 15, 2005
4.449
4.488
4.437
4.464
13,152,200
+0.00(+0.09%)
Feb 14, 2005
4.439
4.496
4.417
4.460
13,935,467
+0.03(+0.66%)
Feb 11, 2005
4.395
4.444
4.379
4.431
7,605,332
+0.04(+0.82%)
Feb 10, 2005
4.376
4.401
4.358
4.395
10,469,033
+0.04(+0.84%)
Feb 09, 2005
4.394
4.394
4.337
4.358
12,531,318
-0.04(-0.82%)
Feb 08, 2005
4.426
4.449
4.324
4.394
33,860,060
-0.12(-2.61%)
Feb 07, 2005
4.528
4.547
4.503
4.512
14,878,253
-0.04(-0.97%)
Feb 04, 2005
4.544
4.567
4.536
4.556
7,722,822
+0.02(+0.51%)
Feb 03, 2005
4.538
4.546
4.517
4.533
11,429,012
-0.01(-0.12%)
Feb 02, 2005
4.545
4.554
4.526
4.538
17,623,508
-0.02(-0.42%)
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
.