FinancialContent is the trusted provider of stock market information to the media industry.
NIKE (NY: NKE)
93.42 USD  -0.19 (-0.20%)
Streaming Delayed Price  /  Updated: 11:59 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 41.50 42.13 41.48 42.03 2,146,000 +0.62(+1.51%)
Oct 28, 2005 41.21 41.66 41.21 41.40 1,110,900 +0.20(+0.49%)
Oct 27, 2005 41.92 41.92 41.20 41.20 1,533,900 -0.71(-1.71%)
Oct 26, 2005 41.65 42.12 41.38 41.92 1,280,100 +0.16(+0.37%)
Oct 25, 2005 41.85 42.12 41.62 41.76 1,329,300 -0.29(-0.69%)
Oct 24, 2005 41.78 42.16 41.40 42.05 1,650,900 +0.31(+0.74%)
Oct 21, 2005 41.60 42.12 41.53 41.74 1,294,600 +0.14(+0.34%)
Oct 20, 2005 41.25 41.88 41.25 41.60 2,000,300 +0.38(+0.91%)
Oct 19, 2005 40.67 41.25 40.37 41.22 1,608,600 +0.50(+1.23%)
Oct 18, 2005 41.08 41.10 40.55 40.72 1,162,600 -0.36(-0.88%)
Oct 17, 2005 40.80 41.16 40.65 41.08 1,068,000 +0.24(+0.58%)
Oct 14, 2005 40.55 40.99 40.25 40.85 1,318,900 +0.47(+1.16%)
Oct 13, 2005 40.92 41.01 39.97 40.38 1,676,000 -0.58(-1.42%)
Oct 12, 2005 41.47 41.55 40.85 40.96 1,599,500 -0.53(-1.28%)
Oct 11, 2005 41.37 41.88 41.16 41.49 1,494,900 +0.20(+0.48%)
Oct 10, 2005 41.38 41.89 41.13 41.29 1,216,300 -0.09(-0.23%)
Oct 07, 2005 41.17 41.65 40.99 41.38 1,341,800 +0.33(+0.82%)
Oct 06, 2005 40.75 41.70 40.72 41.05 1,708,300 +0.30(+0.75%)
Oct 05, 2005 41.32 41.48 40.74 40.74 1,358,800 -0.58(-1.40%)
Oct 04, 2005 41.15 41.99 41.33 41.33 2,111,600 +0.17(+0.43%)
Oct 03, 2005 40.84 41.30 40.84 41.15 2,351,600 +0.31(+0.76%)
Sep 30, 2005 40.55 40.84 40.46 40.84 1,764,900 +0.29(+0.72%)
Sep 29, 2005 40.62 40.71 40.30 40.55 1,992,800 -0.10(-0.25%)
Sep 28, 2005 40.65 41.00 40.56 40.65 1,365,300 -0.15(-0.37%)
Sep 27, 2005 40.92 41.02 40.69 40.80 1,280,000 +0.12(+0.31%)
Sep 26, 2005 41.12 41.25 40.57 40.67 2,196,300 +0.04(+0.10%)
Sep 23, 2005 40.63 40.97 39.83 40.63 1,672,300 +0.16(+0.40%)
Sep 22, 2005 40.00 40.67 39.95 40.47 2,428,200 +0.77(+1.95%)
Sep 21, 2005 40.10 40.44 39.70 39.70 2,544,000 -0.30(-0.75%)
Sep 20, 2005 41.97 41.99 39.80 40.00 4,570,300 -1.72(-4.13%)
Sep 19, 2005 41.72 42.62 40.95 41.72 10,466,500 +2.49(+6.36%)
Sep 16, 2005 39.70 39.86 39.19 39.23 6,899,700 -0.24(-0.61%)
Sep 15, 2005 39.38 39.54 39.18 39.47 2,957,300 +0.23(+0.57%)
Sep 14, 2005 39.64 39.74 39.17 39.24 2,337,600 -0.40(-1.00%)
Sep 13, 2005 40.30 40.80 39.60 39.64 2,640,500 -0.36(-0.90%)
Sep 12, 2005 39.47 40.47 39.34 40.00 2,824,000 +0.74(+1.88%)
Sep 09, 2005 39.30 39.75 39.26 39.26 2,110,700 +0.00(+0.01%)
Sep 08, 2005 38.50 39.35 38.38 39.26 3,449,800 +0.72(+1.87%)
Sep 07, 2005 39.17 39.17 38.47 38.53 3,069,900 -0.43(-1.10%)
Sep 06, 2005 38.51 39.01 38.26 38.97 2,195,100 +0.46(+1.18%)
Sep 02, 2005 39.22 39.42 38.47 38.51 1,531,700 -0.62(-1.57%)
Sep 01, 2005 39.46 39.61 39.03 39.12 1,265,300 -0.33(-0.84%)
Aug 31, 2005 39.15 39.49 38.86 39.46 1,229,400 +0.30(+0.78%)
Aug 30, 2005 39.40 39.42 38.68 39.15 2,692,600 -0.57(-1.44%)
Aug 29, 2005 39.60 39.89 39.45 39.72 979,300 -0.14(-0.35%)
Aug 26, 2005 39.94 40.03 39.62 39.86 1,252,000 -0.08(-0.19%)
Aug 25, 2005 39.85 40.27 39.78 39.94 1,169,900 +0.09(+0.21%)
Aug 24, 2005 39.58 40.12 39.41 39.85 2,184,900 +0.32(+0.81%)
Aug 23, 2005 39.75 39.90 39.36 39.53 2,036,700 -0.10(-0.26%)
Aug 22, 2005 40.53 40.53 39.35 39.63 2,468,000 -0.53(-1.33%)
Aug 19, 2005 40.60 40.75 40.08 40.17 1,909,800 -0.20(-0.50%)
Aug 18, 2005 39.92 40.69 39.78 40.37 2,531,400 +0.39(+0.98%)
Aug 17, 2005 40.50 40.61 39.78 39.98 2,845,100 -0.42(-1.04%)
Aug 16, 2005 41.08 41.08 40.32 40.40 1,390,700 -0.68(-1.67%)
Aug 15, 2005 40.82 41.35 40.75 41.08 1,575,300 +0.29(+0.72%)
Aug 12, 2005 40.85 41.23 40.49 40.79 1,397,400 -0.19(-0.46%)
Aug 11, 2005 41.50 41.59 40.60 40.98 1,870,400 -0.37(-0.90%)
Aug 10, 2005 42.10 42.11 41.26 41.35 2,590,900 -0.50(-1.19%)
Aug 09, 2005 42.38 42.39 41.84 41.85 942,300 -0.31(-0.72%)
Aug 08, 2005 42.51 42.76 42.10 42.15 1,319,600 -0.36(-0.85%)
Aug 05, 2005 42.60 42.61 42.11 42.51 821,300 -0.08(-0.20%)
Aug 04, 2005 43.10 43.37 42.55 42.60 1,344,100 -0.86(-1.98%)
Aug 03, 2005 43.04 44.50 42.89 43.46 3,388,600 +0.54(+1.27%)
Aug 02, 2005 41.43 42.92 39.99 42.92 4,644,300 +1.49(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.