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
)
92.18
+0.41 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2006
4.317
4.330
4.271
4.301
7,877,347
+0.00(+0.00%)
Apr 27, 2006
4.223
4.306
4.223
4.301
12,304,609
+0.03(+0.71%)
Apr 26, 2006
4.323
4.334
4.254
4.270
14,843,172
-0.04(-0.93%)
Apr 25, 2006
4.341
4.353
4.293
4.310
11,679,483
-0.04(-0.82%)
Apr 24, 2006
4.363
4.363
4.335
4.346
13,598,629
-0.02(-0.39%)
Apr 21, 2006
4.367
4.369
4.336
4.363
10,973,481
+0.01(+0.23%)
Apr 20, 2006
4.312
4.362
4.311
4.353
8,854,523
+0.04(+0.86%)
Apr 19, 2006
4.299
4.331
4.285
4.315
11,749,893
+0.02(+0.45%)
Apr 18, 2006
4.296
4.316
4.282
4.296
20,439,810
-0.00(-0.07%)
Apr 17, 2006
4.374
4.375
4.270
4.299
19,831,810
-0.08(-1.79%)
Apr 13, 2006
4.338
4.398
4.338
4.377
16,077,249
+0.04(+0.91%)
Apr 12, 2006
4.335
4.351
4.311
4.338
14,192,356
+0.00(+0.07%)
Apr 11, 2006
4.391
4.411
4.325
4.335
11,931,627
-0.03(-0.72%)
Apr 10, 2006
4.405
4.419
4.346
4.366
12,753,710
-0.03(-0.65%)
Apr 07, 2006
4.475
4.485
4.390
4.395
12,404,515
-0.06(-1.45%)
Apr 06, 2006
4.451
4.473
4.409
4.459
13,460,664
+0.02(+0.34%)
Apr 05, 2006
4.461
4.475
4.426
4.444
9,269,371
-0.02(-0.55%)
Apr 04, 2006
4.448
4.476
4.415
4.469
9,175,174
+0.01(+0.15%)
Apr 03, 2006
4.472
4.512
4.448
4.462
13,689,020
-0.01(-0.22%)
Mar 31, 2006
4.467
4.477
4.448
4.472
10,153,301
+0.01(+0.12%)
Mar 30, 2006
4.514
4.516
4.449
4.467
14,120,043
-0.03(-0.63%)
Mar 29, 2006
4.472
4.496
4.467
4.495
7,962,029
+0.02(+0.40%)
Mar 28, 2006
4.482
4.511
4.455
4.477
10,066,715
-0.01(-0.29%)
Mar 27, 2006
4.511
4.511
4.469
4.490
9,746,065
-0.03(-0.59%)
Mar 24, 2006
4.525
4.558
4.494
4.517
14,751,829
-0.00(-0.06%)
Mar 23, 2006
4.559
4.577
4.519
4.520
28,046,934
-0.04(-0.93%)
Mar 22, 2006
4.461
4.581
4.440
4.562
46,088,048
+0.10(+2.20%)
Mar 21, 2006
4.494
4.494
4.450
4.464
22,881,320
-0.03(-0.65%)
Mar 20, 2006
4.467
4.531
4.461
4.494
18,086,786
+0.00(+0.11%)
Mar 17, 2006
4.507
4.515
4.482
4.489
13,345,534
-0.03(-0.70%)
Mar 16, 2006
4.467
4.544
4.467
4.520
14,675,711
+0.05(+1.18%)
Mar 15, 2006
4.467
4.481
4.436
4.468
13,948,776
+0.02(+0.47%)
Mar 14, 2006
4.435
4.448
4.424
4.447
9,943,022
+0.01(+0.20%)
Mar 13, 2006
4.466
4.468
4.428
4.438
10,772,718
-0.03(-0.64%)
Mar 10, 2006
4.485
4.506
4.456
4.466
10,793,650
-0.02(-0.42%)
Mar 09, 2006
4.456
4.492
4.453
4.485
14,005,865
+0.02(+0.41%)
Mar 08, 2006
4.454
4.471
4.440
4.467
23,670,102
+0.01(+0.12%)
Mar 07, 2006
4.501
4.501
4.416
4.461
29,020,304
-0.12(-2.54%)
Mar 06, 2006
4.546
4.626
4.532
4.578
14,884,086
+0.04(+0.94%)
Mar 03, 2006
4.511
4.557
4.508
4.535
9,975,373
+0.01(+0.29%)
Mar 02, 2006
4.506
4.540
4.485
4.522
16,503,514
-0.01(-0.30%)
Mar 01, 2006
4.553
4.579
4.530
4.536
12,742,292
-0.02(-0.54%)
Feb 28, 2006
4.588
4.615
4.552
4.560
22,212,426
-0.03(-0.60%)
Feb 27, 2006
4.583
4.609
4.554
4.588
8,538,630
+0.01(+0.11%)
Feb 24, 2006
4.549
4.598
4.540
4.582
13,100,051
+0.03(+0.73%)
Feb 23, 2006
4.516
4.593
4.506
4.549
12,022,018
+0.03(+0.73%)
Feb 22, 2006
4.480
4.568
4.472
4.516
14,314,146
+0.05(+1.01%)
Feb 21, 2006
4.456
4.482
4.440
4.471
10,399,735
+0.01(+0.21%)
Feb 17, 2006
4.427
4.479
4.419
4.461
9,516,757
+0.01(+0.17%)
Feb 16, 2006
4.464
4.471
4.431
4.454
7,438,713
+0.03(+0.58%)
Feb 15, 2006
4.427
4.467
4.401
4.428
11,243,703
+0.01(+0.32%)
Feb 14, 2006
4.429
4.448
4.394
4.414
13,984,932
-0.01(-0.33%)
Feb 13, 2006
4.422
4.433
4.370
4.429
11,314,113
-0.01(-0.23%)
Feb 10, 2006
4.450
4.450
4.365
4.439
12,296,997
+0.03(+0.69%)
Feb 09, 2006
4.404
4.437
4.393
4.408
10,981,093
-0.03(-0.59%)
Feb 08, 2006
4.399
4.464
4.388
4.435
22,165,804
+0.05(+1.11%)
Feb 07, 2006
4.430
4.451
4.373
4.386
12,332,202
-0.04(-0.82%)
Feb 06, 2006
4.488
4.506
4.416
4.422
22,890,836
+0.02(+0.55%)
Feb 03, 2006
4.356
4.405
4.348
4.398
18,823,236
+0.02(+0.41%)
Feb 02, 2006
4.371
4.409
4.362
4.380
24,339,948
+0.01(+0.26%)
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
.