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
)
95.05
+1.60 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 30, 2007
5.525
5.603
5.502
5.581
14,834,037
+0.07(+1.23%)
Mar 29, 2007
5.520
5.554
5.488
5.513
15,677,561
-0.01(-0.15%)
Mar 28, 2007
5.588
5.588
5.509
5.521
21,466,082
-0.08(-1.35%)
Mar 27, 2007
5.698
5.699
5.586
5.597
21,249,012
-0.12(-2.04%)
Mar 26, 2007
5.727
5.745
5.641
5.713
13,804,242
-0.01(-0.24%)
Mar 23, 2007
5.588
5.739
5.515
5.727
41,673,360
+0.02(+0.41%)
Mar 22, 2007
5.713
5.723
5.610
5.703
30,117,446
-0.01(-0.23%)
Mar 21, 2007
5.737
5.782
5.680
5.717
18,225,768
-0.02(-0.37%)
Mar 20, 2007
5.689
5.742
5.671
5.738
10,409,817
+0.05(+0.86%)
Mar 19, 2007
5.661
5.704
5.644
5.689
13,743,929
+0.04(+0.79%)
Mar 16, 2007
5.556
5.657
5.549
5.644
22,959,864
+0.10(+1.71%)
Mar 15, 2007
5.501
5.581
5.501
5.549
13,984,800
+0.04(+0.80%)
Mar 14, 2007
5.494
5.522
5.396
5.505
16,090,755
+0.01(+0.21%)
Mar 13, 2007
5.546
5.535
5.405
5.493
13,275,516
-0.05(-0.95%)
Mar 12, 2007
5.541
5.572
5.525
5.546
10,465,988
-0.01(-0.24%)
Mar 09, 2007
5.533
5.582
5.509
5.559
12,601,458
+0.07(+1.20%)
Mar 08, 2007
5.525
5.587
5.488
5.493
15,212,004
+0.00(+0.01%)
Mar 07, 2007
5.510
5.541
5.438
5.493
22,480,882
-0.03(-0.49%)
Mar 06, 2007
5.407
5.541
5.399
5.520
15,308,162
+0.14(+2.58%)
Mar 05, 2007
5.455
5.476
5.381
5.381
14,238,048
-0.07(-1.35%)
Mar 02, 2007
5.525
5.561
5.454
5.454
13,476,400
-0.08(-1.36%)
Mar 01, 2007
5.415
5.565
5.366
5.530
20,156,144
+0.04(+0.78%)
Feb 28, 2007
5.501
5.520
5.425
5.487
21,269,006
+0.03(+0.48%)
Feb 27, 2007
5.643
5.664
5.422
5.460
21,926,878
-0.20(-3.58%)
Feb 26, 2007
5.719
5.719
5.630
5.663
15,766,169
-0.01(-0.19%)
Feb 23, 2007
5.684
5.684
5.629
5.674
8,606,616
-0.01(-0.18%)
Feb 22, 2007
5.614
5.688
5.600
5.684
13,627,777
+0.06(+1.05%)
Feb 21, 2007
5.608
5.639
5.594
5.625
13,168,885
+0.02(+0.39%)
Feb 20, 2007
5.583
5.625
5.548
5.603
16,743,868
+0.02(+0.37%)
Feb 16, 2007
5.593
5.646
5.550
5.583
18,057,710
+0.04(+0.75%)
Feb 15, 2007
5.527
5.551
5.504
5.541
13,497,345
+0.01(+0.12%)
Feb 14, 2007
5.525
5.555
5.512
5.534
15,896,563
+0.01(+0.17%)
Feb 13, 2007
5.432
5.544
5.432
5.525
21,664,538
+0.04(+0.80%)
Feb 12, 2007
5.441
5.484
5.421
5.481
23,836,558
+0.04(+0.74%)
Feb 09, 2007
5.413
5.469
5.413
5.441
19,729,526
+0.01(+0.20%)
Feb 08, 2007
5.394
5.446
5.369
5.430
18,450,910
+0.03(+0.48%)
Feb 07, 2007
5.349
5.409
5.326
5.404
23,910,970
+0.09(+1.71%)
Feb 06, 2007
5.221
5.319
5.221
5.313
13,675,380
+0.09(+1.76%)
Feb 05, 2007
5.231
5.269
5.170
5.221
14,026,690
-0.04(-0.78%)
Feb 02, 2007
5.304
5.326
5.242
5.262
13,024,172
-0.03(-0.48%)
Feb 01, 2007
5.179
5.306
5.170
5.287
29,433,866
+0.10(+1.89%)
Jan 31, 2007
5.134
5.212
5.120
5.189
20,488,318
+0.06(+1.08%)
Jan 30, 2007
5.068
5.136
5.068
5.134
23,507,298
+0.08(+1.48%)
Jan 29, 2007
5.008
5.074
5.008
5.059
19,407,730
+0.06(+1.18%)
Jan 26, 2007
5.042
5.076
4.985
5.000
13,068,919
-0.03(-0.67%)
Jan 25, 2007
5.089
5.129
5.033
5.033
12,069,256
-0.05(-1.03%)
Jan 24, 2007
5.084
5.109
5.073
5.086
10,557,386
+0.00(+0.08%)
Jan 23, 2007
5.131
5.162
5.053
5.082
16,178,344
-0.05(-0.96%)
Jan 22, 2007
5.260
5.260
5.118
5.131
23,223,584
-0.12(-2.24%)
Jan 19, 2007
5.252
5.262
5.224
5.249
13,237,433
+0.01(+0.27%)
Jan 18, 2007
5.242
5.265
5.199
5.234
19,459,140
-0.01(-0.15%)
Jan 17, 2007
5.241
5.247
5.202
5.242
12,808,054
-0.01(-0.15%)
Jan 16, 2007
5.226
5.251
5.210
5.250
11,025,799
+0.01(+0.21%)
Jan 12, 2007
5.228
5.253
5.216
5.239
11,056,265
-0.01(-0.22%)
Jan 11, 2007
5.247
5.270
5.222
5.251
17,037,102
+0.01(+0.22%)
Jan 10, 2007
5.212
5.244
5.194
5.239
15,486,197
+0.00(+0.00%)
Jan 09, 2007
5.175
5.249
5.166
5.239
18,050,094
+0.06(+1.25%)
Jan 08, 2007
5.173
5.199
5.127
5.175
12,031,174
-0.02(-0.30%)
Jan 05, 2007
5.152
5.221
5.131
5.190
17,847,304
+0.01(+0.16%)
Jan 04, 2007
5.129
5.198
5.087
5.182
17,950,126
+0.05(+1.02%)
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
.