Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nike Inc
(NY:
NKE
)
96.55
+0.83 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
11.20
11.51
10.92
10.98
23,076,236
-0.10(-0.92%)
Apr 29, 2009
11.63
11.67
10.99
11.08
26,112,122
-0.55(-4.73%)
Apr 28, 2009
11.18
11.78
11.17
11.63
11,804,647
+0.31(+2.70%)
Apr 27, 2009
11.30
11.57
11.21
11.33
10,997,495
-0.13(-1.10%)
Apr 24, 2009
11.45
11.56
11.31
11.45
10,031,082
+0.07(+0.62%)
Apr 23, 2009
11.51
11.60
11.14
11.38
14,588,991
-0.13(-1.11%)
Apr 22, 2009
11.07
11.72
10.93
11.51
16,887,168
+0.38(+3.38%)
Apr 21, 2009
10.95
11.23
10.89
11.13
12,296,955
+0.18(+1.60%)
Apr 20, 2009
11.27
11.27
10.89
10.96
11,901,042
-0.47(-4.12%)
Apr 17, 2009
11.31
11.51
11.14
11.43
16,563,690
+0.18(+1.56%)
Apr 16, 2009
10.92
11.32
10.87
11.25
13,817,065
+0.35(+3.19%)
Apr 15, 2009
10.76
10.92
10.68
10.90
13,261,317
+0.15(+1.38%)
Apr 14, 2009
11.01
11.01
10.50
10.76
20,281,348
-0.36(-3.24%)
Apr 13, 2009
11.03
11.19
10.80
11.12
15,773,150
-0.03(-0.28%)
Apr 09, 2009
10.72
11.20
10.59
11.15
21,558,496
+0.63(+6.03%)
Apr 08, 2009
10.45
10.59
10.35
10.51
15,654,796
+0.08(+0.76%)
Apr 07, 2009
10.54
10.54
10.36
10.43
13,835,364
-0.29(-2.75%)
Apr 06, 2009
10.73
10.78
10.56
10.73
13,237,600
-0.13(-1.16%)
Apr 03, 2009
10.52
10.86
10.50
10.85
17,175,112
+0.29(+2.73%)
Apr 02, 2009
9.963
10.74
9.963
10.57
28,532,764
+0.73(+7.43%)
Apr 01, 2009
9.663
9.877
9.550
9.835
15,537,904
+0.02(+0.23%)
Mar 31, 2009
9.780
9.969
9.584
9.812
21,394,918
+0.13(+1.36%)
Mar 30, 2009
9.626
9.718
9.421
9.680
15,876,919
-0.28(-2.82%)
Mar 26, 2009
9.768
10.10
9.739
9.960
16,866,882
+0.26(+2.65%)
Mar 25, 2009
9.651
9.887
9.448
9.703
16,061,929
+0.16(+1.69%)
Mar 24, 2009
9.780
9.879
9.494
9.542
15,330,872
-0.42(-4.24%)
Mar 23, 2009
9.578
9.983
9.555
9.965
17,122,564
+0.54(+5.78%)
Mar 20, 2009
9.829
10.01
9.272
9.421
29,810,198
-0.18(-1.92%)
Mar 19, 2009
9.161
9.835
9.050
9.605
38,567,564
-0.00(-0.04%)
Mar 18, 2009
9.615
9.737
9.404
9.609
27,978,306
+0.11(+1.12%)
Mar 17, 2009
9.176
9.552
9.111
9.502
26,124,802
+0.31(+3.42%)
Mar 16, 2009
9.416
9.433
9.126
9.188
19,858,894
-0.16(-1.70%)
Mar 13, 2009
9.366
9.379
9.054
9.347
0
+0.02(+0.18%)
Mar 12, 2009
9.088
9.383
8.874
9.331
21,639,704
+0.24(+2.67%)
Mar 11, 2009
8.784
9.195
8.736
9.088
22,996,534
+0.40(+4.58%)
Mar 10, 2009
8.155
8.789
8.155
8.690
27,425,886
+0.62(+7.67%)
Mar 09, 2009
8.234
8.387
8.002
8.071
24,725,090
-0.29(-3.43%)
Mar 06, 2009
8.422
8.561
8.161
8.358
0
+0.00(+0.00%)
Mar 05, 2009
8.657
8.776
8.253
8.358
28,287,354
-0.55(-6.13%)
Mar 04, 2009
8.525
9.065
8.525
8.904
19,946,534
+0.58(+7.02%)
Mar 02, 2009
8.544
8.640
8.293
8.320
20,815,320
-0.37(-4.26%)
Feb 27, 2009
8.418
8.826
8.387
8.690
0
+0.10(+1.22%)
Feb 26, 2009
8.893
8.900
8.579
8.586
15,109,691
-0.23(-2.66%)
Feb 25, 2009
8.923
9.031
8.697
8.820
18,978,310
-0.17(-1.84%)
Feb 24, 2009
8.713
9.023
8.473
8.985
16,556,713
+0.28(+3.20%)
Feb 23, 2009
9.092
9.186
8.665
8.707
15,432,257
-0.28(-3.07%)
Feb 20, 2009
8.856
9.073
8.772
8.983
0
+0.03(+0.28%)
Feb 19, 2009
9.195
9.287
8.860
8.958
15,584,656
-0.15(-1.63%)
Feb 18, 2009
8.856
9.195
8.778
9.107
28,016,906
+0.33(+3.77%)
Feb 17, 2009
8.939
8.939
8.657
8.776
26,615,770
-0.31(-3.43%)
Feb 13, 2009
9.255
9.423
9.042
9.088
14,435,412
-0.22(-2.32%)
Feb 12, 2009
9.142
9.335
8.985
9.303
17,769,038
+0.03(+0.34%)
Feb 11, 2009
9.496
9.498
9.075
9.272
28,649,848
-0.15(-1.64%)
Feb 10, 2009
9.891
9.996
9.366
9.427
21,524,746
-0.57(-5.69%)
Feb 09, 2009
10.20
10.20
9.864
9.996
13,597,809
-0.19(-1.87%)
Feb 06, 2009
9.902
10.28
9.793
10.19
16,567,418
+0.31(+3.14%)
Feb 05, 2009
9.580
9.925
9.485
9.877
17,268,754
+0.30(+3.10%)
Feb 04, 2009
9.714
9.716
9.471
9.580
17,986,440
-0.11(-1.12%)
Feb 03, 2009
9.349
9.728
9.230
9.688
13,259,750
+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
.