Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.362 2.407 2.359 2.369 12,341,737 +0.01(+0.47%)
Aug 29, 2002 2.371 2.373 2.334 2.358 25,165,588 -0.09(-3.48%)
Aug 28, 2002 2.483 2.495 2.436 2.443 11,696,489 -0.04(-1.72%)
Aug 27, 2002 2.551 2.553 2.474 2.486 25,150,094 -0.03(-1.29%)
Aug 26, 2002 2.510 2.536 2.496 2.518 17,622,200 +0.01(+0.22%)
Aug 23, 2002 2.520 2.545 2.507 2.513 11,678,261 -0.02(-0.76%)
Aug 22, 2002 2.504 2.541 2.479 2.532 18,796,952 +0.04(+1.45%)
Aug 21, 2002 2.469 2.541 2.460 2.496 19,419,416 +0.04(+1.54%)
Aug 20, 2002 2.391 2.458 2.376 2.458 24,045,516 +0.04(+1.70%)
Aug 16, 2002 2.466 2.477 2.397 2.417 28,076,494 -0.07(-2.76%)
Aug 15, 2002 2.427 2.488 2.222 2.485 63,669,036 +0.06(+2.37%)
Aug 14, 2002 2.365 2.429 2.343 2.428 11,574,366 +0.07(+2.91%)
Aug 13, 2002 2.348 2.448 2.345 2.359 18,630,172 +0.01(+0.54%)
Aug 12, 2002 2.381 2.381 2.343 2.346 18,808,800 -0.10(-4.02%)
Aug 07, 2002 2.474 2.489 2.373 2.445 14,560,916 -0.00(-0.09%)
Aug 06, 2002 2.430 2.487 2.424 2.447 17,891,964 +0.04(+1.57%)
Aug 05, 2002 2.481 2.513 2.400 2.409 15,074,928 -0.09(-3.45%)
Aug 02, 2002 2.554 2.559 2.466 2.495 13,952,123 -0.08(-3.23%)
Aug 01, 2002 2.661 2.661 2.541 2.579 34,217,288 -0.13(-4.65%)
Jul 31, 2002 2.746 2.746 2.617 2.704 19,841,378 -0.06(-2.01%)
Jul 30, 2002 2.776 2.818 2.738 2.760 14,939,134 -0.03(-1.08%)
Jul 29, 2002 2.696 2.805 2.696 2.790 14,952,804 +0.12(+4.39%)
Jul 26, 2002 2.679 2.740 2.653 2.672 11,344,701 +0.01(+0.25%)
Jul 25, 2002 2.658 2.715 2.603 2.666 15,005,664 +0.01(+0.39%)
Jul 24, 2002 2.477 2.675 2.474 2.655 23,342,852 +0.11(+4.42%)
Jul 23, 2002 2.608 2.628 2.496 2.543 22,763,222 -0.07(-2.50%)
Jul 22, 2002 2.642 2.729 2.586 2.608 18,960,086 -0.08(-2.94%)
Jul 19, 2002 2.749 2.778 2.682 2.687 15,148,748 -0.25(-8.45%)
Jul 17, 2002 3.050 3.099 2.924 2.935 29,935,684 +0.02(+0.60%)
Jul 12, 2002 2.949 2.996 2.905 2.918 15,174,267 +0.03(+1.01%)
Jul 11, 2002 3.037 3.037 2.871 2.889 20,960,538 -0.17(-5.42%)
Jul 10, 2002 3.074 3.119 3.033 3.054 15,643,621 -0.02(-0.59%)
Jul 09, 2002 3.114 3.114 3.072 3.072 15,506,004 -0.04(-1.34%)
Jul 08, 2002 3.088 3.114 3.088 3.114 12,951,442 +0.03(+0.85%)
Jul 05, 2002 3.034 3.113 3.023 3.088 6,565,490 +0.07(+2.23%)
Jul 04, 2002 3.004 3.050 3.003 3.020 21,469,992 +0.00(+0.00%)
Jul 03, 2002 3.004 3.050 3.003 3.020 21,469,992 +0.02(+0.64%)
Jul 02, 2002 2.995 3.050 2.980 3.001 20,273,368 +0.01(+0.18%)
Jul 01, 2002 2.982 3.043 2.957 2.995 15,632,684 +0.05(+1.77%)
Jun 28, 2002 2.990 3.089 2.943 2.943 42,006,744 +0.12(+4.34%)
Jun 27, 2002 2.757 2.831 2.737 2.821 13,067,185 +0.13(+4.77%)
Jun 26, 2002 2.721 2.736 2.645 2.693 12,732,713 -0.03(-1.05%)
Jun 25, 2002 2.806 2.834 2.716 2.721 14,518,082 -0.06(-2.27%)
Jun 21, 2002 2.825 2.834 2.758 2.784 23,005,646 -0.07(-2.40%)
Jun 20, 2002 2.886 2.913 2.853 2.853 16,960,546 -0.05(-1.89%)
Jun 19, 2002 2.908 2.963 2.892 2.908 13,921,136 +0.00(+0.00%)
Jun 18, 2002 2.859 2.930 2.842 2.908 12,962,378 +0.04(+1.22%)
Jun 17, 2002 2.743 2.883 2.734 2.873 12,685,322 +0.14(+5.25%)
Jun 14, 2002 2.743 2.743 2.713 2.729 24,535,832 -0.03(-1.19%)
Jun 12, 2002 2.761 2.770 2.734 2.762 14,503,500 -0.00(-0.10%)
Jun 11, 2002 2.758 2.795 2.751 2.765 10,895,397 +0.01(+0.24%)
Jun 10, 2002 2.755 2.773 2.743 2.758 6,542,706 +0.01(+0.28%)
Jun 07, 2002 2.746 2.768 2.737 2.751 10,547,255 -0.01(-0.42%)
Jun 06, 2002 2.787 2.817 2.738 2.762 7,818,620 -0.02(-0.89%)
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.