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 30, 2009
11.25
11.57
10.97
11.03
22,972,550
-0.10(-0.93%)
Apr 29, 2009
11.69
11.72
11.04
11.13
25,994,794
-0.55(-4.73%)
Apr 28, 2009
11.23
11.83
11.22
11.68
11,751,606
+0.31(+2.70%)
Apr 27, 2009
11.35
11.62
11.26
11.38
10,948,081
-0.13(-1.10%)
Apr 24, 2009
11.50
11.61
11.36
11.50
9,986,010
+0.07(+0.62%)
Apr 23, 2009
11.56
11.65
11.19
11.43
14,523,440
-0.13(-1.11%)
Apr 22, 2009
11.12
11.77
10.98
11.56
16,811,292
+0.38(+3.38%)
Apr 21, 2009
11.00
11.28
10.94
11.18
12,241,702
+0.18(+1.60%)
Apr 20, 2009
11.33
11.33
10.93
11.01
11,847,568
-0.47(-4.12%)
Apr 17, 2009
11.36
11.56
11.19
11.48
16,489,266
+0.18(+1.56%)
Apr 16, 2009
10.97
11.37
10.92
11.30
13,754,982
+0.35(+3.19%)
Apr 15, 2009
10.80
10.97
10.73
10.95
13,201,731
+0.15(+1.38%)
Apr 14, 2009
11.06
11.06
10.55
10.80
20,190,220
-0.36(-3.24%)
Apr 13, 2009
11.08
11.24
10.84
11.17
15,702,278
-0.03(-0.28%)
Apr 09, 2009
10.77
11.25
10.63
11.20
21,461,628
+0.64(+6.03%)
Apr 08, 2009
10.50
10.64
10.39
10.56
15,584,455
+0.08(+0.76%)
Apr 07, 2009
10.59
10.59
10.41
10.48
13,773,198
-0.30(-2.75%)
Apr 06, 2009
10.78
10.83
10.61
10.78
13,178,120
-0.13(-1.16%)
Apr 03, 2009
10.56
10.91
10.55
10.90
17,097,940
+0.29(+2.73%)
Apr 02, 2009
10.01
10.79
10.01
10.61
28,404,560
+0.73(+7.43%)
Apr 01, 2009
9.707
9.921
9.593
9.879
15,468,089
+0.02(+0.23%)
Mar 31, 2009
9.825
10.01
9.627
9.856
21,298,786
+0.13(+1.36%)
Mar 30, 2009
9.669
9.762
9.463
9.724
15,805,581
-0.28(-2.82%)
Mar 26, 2009
9.812
10.15
9.783
10.01
16,791,096
+0.26(+2.65%)
Mar 25, 2009
9.694
9.932
9.490
9.747
15,989,760
+0.16(+1.69%)
Mar 24, 2009
9.825
9.923
9.537
9.585
15,261,987
-0.42(-4.24%)
Mar 23, 2009
9.621
10.03
9.598
10.01
17,045,628
+0.55(+5.78%)
Mar 20, 2009
9.873
10.06
9.314
9.463
29,676,254
-0.18(-1.92%)
Mar 19, 2009
9.202
9.879
9.091
9.648
38,394,272
-0.00(-0.04%)
Mar 18, 2009
9.659
9.780
9.446
9.652
27,852,594
+0.11(+1.12%)
Mar 17, 2009
9.217
9.596
9.152
9.545
26,007,416
+0.32(+3.42%)
Mar 16, 2009
9.459
9.476
9.167
9.230
19,769,664
-0.16(-1.70%)
Mar 13, 2009
9.408
9.421
9.095
9.390
0
+0.02(+0.18%)
Mar 12, 2009
9.129
9.425
8.914
9.373
21,542,472
+0.24(+2.67%)
Mar 11, 2009
8.824
9.236
8.776
9.129
22,893,204
+0.40(+4.57%)
Mar 10, 2009
8.191
8.828
8.191
8.730
27,302,654
+0.62(+7.67%)
Mar 09, 2009
8.271
8.425
8.038
8.107
24,613,994
-0.29(-3.43%)
Mar 06, 2009
8.460
8.599
8.198
8.395
0
+0.00(+0.00%)
Mar 05, 2009
8.696
8.816
8.290
8.395
28,160,252
-0.55(-6.13%)
Mar 04, 2009
8.563
9.106
8.563
8.944
19,856,910
+0.59(+7.02%)
Mar 02, 2009
8.582
8.679
8.330
8.357
20,721,792
-0.37(-4.26%)
Feb 27, 2009
8.456
8.866
8.425
8.730
0
+0.11(+1.22%)
Feb 26, 2009
8.933
8.940
8.618
8.624
15,041,799
-0.24(-2.66%)
Feb 25, 2009
8.963
9.072
8.736
8.860
18,893,036
-0.17(-1.84%)
Feb 24, 2009
8.753
9.064
8.511
9.026
16,482,320
+0.28(+3.20%)
Feb 23, 2009
9.133
9.228
8.704
8.746
15,362,916
-0.28(-3.07%)
Feb 20, 2009
8.896
9.114
8.811
9.024
0
+0.03(+0.28%)
Feb 19, 2009
9.236
9.329
8.900
8.999
15,514,631
-0.15(-1.63%)
Feb 18, 2009
8.896
9.236
8.818
9.148
27,891,020
+0.33(+3.77%)
Feb 17, 2009
8.980
8.980
8.696
8.816
26,496,180
-0.31(-3.43%)
Feb 13, 2009
9.297
9.465
9.083
9.129
14,370,550
-0.22(-2.32%)
Feb 12, 2009
9.184
9.377
9.025
9.345
17,689,198
+0.03(+0.34%)
Feb 11, 2009
9.539
9.541
9.116
9.314
28,521,118
-0.16(-1.64%)
Feb 10, 2009
9.936
10.04
9.408
9.469
21,428,032
-0.57(-5.69%)
Feb 09, 2009
10.24
10.24
9.909
10.04
13,536,711
-0.19(-1.87%)
Feb 06, 2009
9.947
10.32
9.837
10.23
16,492,976
+0.31(+3.14%)
Feb 05, 2009
9.623
9.970
9.528
9.921
17,191,162
+0.30(+3.10%)
Feb 04, 2009
9.757
9.759
9.514
9.623
17,905,622
-0.11(-1.12%)
Feb 03, 2009
9.392
9.772
9.272
9.732
13,200,171
+0.39(+4.21%)
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
.