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
)
92.50
-0.32 (-0.34%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Aug 31, 2006
4.193
4.254
4.192
4.244
17,923,130
+0.05(+1.25%)
Aug 30, 2006
4.196
4.227
4.163
4.191
30,802,436
-0.01(-0.26%)
Aug 29, 2006
4.086
4.208
4.085
4.202
29,269,594
+0.11(+2.72%)
Aug 28, 2006
4.042
4.097
4.041
4.091
16,290,381
+0.06(+1.41%)
Aug 25, 2006
4.034
4.046
4.012
4.034
14,932,612
-0.00(-0.09%)
Aug 24, 2006
4.034
4.051
4.015
4.038
14,447,354
-0.00(-0.01%)
Aug 23, 2006
4.034
4.048
4.026
4.038
14,089,596
+0.00(+0.00%)
Aug 22, 2006
4.044
4.080
4.036
4.038
14,141,927
+0.00(+0.10%)
Aug 21, 2006
4.032
4.049
4.017
4.034
11,558,645
+0.00(+0.08%)
Aug 18, 2006
4.039
4.048
4.008
4.031
21,150,568
-0.01(-0.32%)
Aug 17, 2006
4.086
4.087
4.015
4.044
24,318,064
-0.04(-1.02%)
Aug 16, 2006
4.097
4.098
4.020
4.086
30,059,326
+0.00(+0.10%)
Aug 15, 2006
4.070
4.087
4.040
4.082
24,775,728
+0.03(+0.63%)
Aug 14, 2006
4.046
4.079
4.044
4.056
15,918,351
+0.04(+0.88%)
Aug 11, 2006
4.017
4.036
4.007
4.021
25,496,002
+0.02(+0.41%)
Aug 10, 2006
4.026
4.038
3.969
4.004
25,134,438
-0.04(-0.88%)
Aug 09, 2006
4.060
4.083
4.030
4.040
16,788,008
-0.01(-0.30%)
Aug 08, 2006
4.117
4.147
4.029
4.052
19,070,622
-0.04(-1.04%)
Aug 07, 2006
4.113
4.114
4.045
4.095
23,736,706
-0.04(-0.95%)
Aug 04, 2006
4.125
4.157
4.099
4.134
21,271,408
+0.03(+0.67%)
Aug 03, 2006
4.080
4.117
4.044
4.107
37,329,628
+0.00(+0.03%)
Aug 02, 2006
4.141
4.159
4.098
4.106
31,057,434
-0.03(-0.71%)
Aug 01, 2006
4.151
4.187
4.117
4.135
21,276,164
-0.02(-0.39%)
Jul 31, 2006
4.184
4.217
4.130
4.151
16,866,030
-0.05(-1.13%)
Jul 28, 2006
4.161
4.217
4.133
4.199
16,342,713
+0.05(+1.19%)
Jul 27, 2006
4.228
4.273
4.134
4.149
13,973,514
-0.05(-1.30%)
Jul 26, 2006
4.204
4.211
4.159
4.204
14,312,243
-0.02(-0.45%)
Jul 25, 2006
4.212
4.241
4.159
4.223
16,920,264
-0.01(-0.35%)
Jul 24, 2006
4.208
4.254
4.201
4.238
17,220,934
+0.03(+0.72%)
Jul 21, 2006
4.183
4.220
4.155
4.207
23,388,462
+0.02(+0.58%)
Jul 20, 2006
4.117
4.195
4.110
4.183
22,832,794
+0.04(+1.02%)
Jul 19, 2006
4.126
4.175
4.134
4.141
28,410,402
+0.02(+0.38%)
Jul 18, 2006
4.146
4.160
4.109
4.125
31,247,732
-0.02(-0.49%)
Jul 17, 2006
4.099
4.157
4.099
4.146
21,741,442
+0.02(+0.39%)
Jul 14, 2006
4.120
4.161
4.116
4.129
23,162,008
-0.01(-0.23%)
Jul 13, 2006
4.131
4.157
4.103
4.139
16,881,254
+0.01(+0.19%)
Jul 12, 2006
4.107
4.146
4.105
4.131
22,213,378
+0.00(+0.03%)
Jul 11, 2006
4.138
4.158
4.111
4.130
13,434,022
-0.02(-0.49%)
Jul 10, 2006
4.156
4.186
4.136
4.150
11,533,906
-0.01(-0.13%)
Jul 07, 2006
4.178
4.199
4.149
4.156
18,572,044
-0.04(-0.89%)
Jul 06, 2006
4.220
4.226
4.188
4.193
18,211,430
-0.01(-0.32%)
Jul 05, 2006
4.243
4.251
4.186
4.207
21,999,294
-0.07(-1.57%)
Jul 03, 2006
4.259
4.296
4.259
4.274
5,622,327
+0.02(+0.41%)
Jun 30, 2006
4.262
4.304
4.252
4.256
12,287,482
+0.00(+0.02%)
Jun 29, 2006
4.204
4.269
4.179
4.255
24,598,752
+0.07(+1.58%)
Jun 28, 2006
4.283
4.283
4.146
4.189
81,221,648
-0.21(-4.68%)
Jun 27, 2006
4.438
4.438
4.369
4.395
17,473,078
-0.03(-0.71%)
Jun 26, 2006
4.459
4.464
4.413
4.426
10,083,842
-0.01(-0.15%)
Jun 23, 2006
4.407
4.465
4.393
4.433
13,767,042
+0.03(+0.58%)
Jun 22, 2006
4.348
4.414
4.321
4.407
15,648,129
+0.06(+1.35%)
Jun 21, 2006
4.317
4.375
4.304
4.348
13,248,483
+0.03(+0.69%)
Jun 20, 2006
4.379
4.386
4.304
4.319
15,883,146
-0.05(-1.07%)
Jun 19, 2006
4.414
4.417
4.340
4.365
12,372,165
-0.00(-0.10%)
Jun 16, 2006
4.372
4.429
4.362
4.369
9,910,672
-0.02(-0.48%)
Jun 15, 2006
4.313
4.427
4.304
4.391
16,062,025
+0.08(+1.79%)
Jun 14, 2006
4.267
4.320
4.267
4.313
15,885,049
+0.04(+0.87%)
Jun 13, 2006
4.256
4.321
4.251
4.276
14,248,494
+0.01(+0.30%)
Jun 12, 2006
4.270
4.325
4.256
4.263
14,086,741
+0.00(+0.00%)
Jun 09, 2006
4.254
4.294
4.241
4.263
7,736,527
+0.03(+0.60%)
Jun 08, 2006
4.235
4.255
4.159
4.238
16,604,372
-0.00(-0.11%)
Jun 07, 2006
4.217
4.266
4.217
4.243
22,564,476
+0.03(+0.67%)
Jun 06, 2006
4.230
4.242
4.199
4.214
11,080,999
-0.00(-0.06%)
Jun 05, 2006
4.298
4.299
4.212
4.217
17,313,228
-0.08(-1.88%)
Jun 02, 2006
4.276
4.317
4.260
4.298
12,750,856
+0.02(+0.45%)
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
.