Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
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 (%)
Sep 30, 2005
4.259
4.290
4.250
4.290
16,802,896
+0.03(+0.72%)
Sep 29, 2005
4.267
4.276
4.233
4.259
18,972,638
-0.01(-0.25%)
Sep 28, 2005
4.270
4.306
4.260
4.270
12,998,466
-0.02(-0.37%)
Sep 27, 2005
4.299
4.309
4.273
4.285
12,186,360
+0.01(+0.31%)
Sep 26, 2005
4.320
4.333
4.261
4.272
20,910,080
+0.00(+0.10%)
Sep 23, 2005
4.268
4.303
4.184
4.268
15,921,288
+0.02(+0.40%)
Sep 22, 2005
4.201
4.271
4.196
4.251
23,117,906
+0.08(+1.95%)
Sep 21, 2005
4.212
4.247
4.169
4.170
24,220,390
-0.03(-0.75%)
Sep 20, 2005
4.409
4.411
4.181
4.201
43,511,968
-0.18(-4.13%)
Sep 19, 2005
4.383
4.477
4.301
4.383
99,647,288
+0.26(+6.36%)
Sep 16, 2005
4.170
4.187
4.116
4.121
65,689,240
-0.03(-0.61%)
Sep 15, 2005
4.136
4.154
4.115
4.146
28,155,252
+0.02(+0.57%)
Sep 14, 2005
4.164
4.174
4.115
4.122
22,255,340
-0.04(-1.00%)
Sep 13, 2005
4.233
4.285
4.160
4.164
25,139,128
-0.04(-0.90%)
Sep 12, 2005
4.146
4.251
4.132
4.201
26,886,156
+0.08(+1.88%)
Sep 09, 2005
4.128
4.175
4.124
4.124
20,095,116
+0.00(+0.01%)
Sep 08, 2005
4.044
4.133
4.032
4.123
32,844,144
+0.08(+1.87%)
Sep 07, 2005
4.115
4.115
4.041
4.048
29,227,270
-0.05(-1.10%)
Sep 06, 2005
4.045
4.097
4.019
4.093
20,898,654
+0.05(+1.18%)
Sep 02, 2005
4.120
4.141
4.041
4.045
14,582,693
-0.06(-1.57%)
Sep 01, 2005
4.144
4.160
4.100
4.110
12,046,407
-0.03(-0.84%)
Aug 31, 2005
4.112
4.148
4.082
4.144
11,704,618
+0.03(+0.78%)
Aug 30, 2005
4.138
4.141
4.063
4.112
25,635,150
-0.06(-1.44%)
Aug 29, 2005
4.159
4.190
4.144
4.172
9,323,517
-0.01(-0.35%)
Aug 26, 2005
4.195
4.205
4.161
4.187
11,919,783
-0.01(-0.19%)
Aug 25, 2005
4.186
4.230
4.179
4.195
11,138,142
+0.01(+0.21%)
Aug 24, 2005
4.157
4.215
4.139
4.186
20,801,544
+0.03(+0.81%)
Aug 23, 2005
4.175
4.191
4.134
4.152
19,390,592
-0.01(-0.26%)
Aug 22, 2005
4.257
4.257
4.133
4.163
23,496,824
-0.06(-1.33%)
Aug 19, 2005
4.264
4.280
4.209
4.219
18,182,430
-0.02(-0.50%)
Aug 18, 2005
4.194
4.273
4.178
4.240
24,100,430
+0.04(+0.98%)
Aug 17, 2005
4.254
4.265
4.179
4.199
27,087,040
-0.04(-1.04%)
Aug 16, 2005
4.315
4.315
4.235
4.243
13,240,289
-0.07(-1.67%)
Aug 15, 2005
4.288
4.343
4.280
4.315
14,997,791
+0.03(+0.72%)
Aug 12, 2005
4.291
4.331
4.252
4.284
13,304,077
-0.02(-0.46%)
Aug 11, 2005
4.359
4.368
4.264
4.304
17,807,318
-0.04(-0.90%)
Aug 10, 2005
4.422
4.423
4.334
4.343
24,666,906
-0.05(-1.19%)
Aug 09, 2005
4.451
4.452
4.395
4.396
8,971,255
-0.03(-0.72%)
Aug 08, 2005
4.466
4.491
4.422
4.428
12,563,375
-0.04(-0.85%)
Aug 05, 2005
4.475
4.476
4.423
4.466
7,819,263
-0.01(-0.20%)
Aug 04, 2005
4.527
4.555
4.469
4.475
12,796,630
-0.09(-1.98%)
Aug 03, 2005
4.521
4.674
4.505
4.565
32,261,484
+0.06(+1.27%)
Aug 02, 2005
4.352
4.508
4.200
4.508
44,216,492
+0.16(+3.58%)
Aug 01, 2005
4.402
4.427
4.341
4.352
17,779,708
-0.05(-1.12%)
Jul 29, 2005
4.428
4.455
4.397
4.401
8,133,443
-0.04(-0.83%)
Jul 28, 2005
4.425
4.442
4.399
4.438
14,874,975
+0.03(+0.60%)
Jul 27, 2005
4.438
4.441
4.382
4.411
31,147,574
-0.02(-0.47%)
Jul 26, 2005
4.474
4.477
4.396
4.433
15,326,251
-0.04(-0.97%)
Jul 25, 2005
4.527
4.538
4.441
4.476
17,679,742
-0.07(-1.62%)
Jul 22, 2005
4.534
4.573
4.512
4.550
15,790,856
-0.01(-0.16%)
Jul 21, 2005
4.632
4.633
4.517
4.557
20,572,098
-0.09(-1.89%)
Jul 20, 2005
4.595
4.648
4.565
4.645
13,912,443
+0.03(+0.64%)
Jul 19, 2005
4.623
4.634
4.595
4.615
9,442,525
-0.00(-0.03%)
Jul 18, 2005
4.622
4.643
4.605
4.617
12,988,946
-0.03(-0.67%)
Jul 15, 2005
4.601
4.648
4.596
4.648
12,732,842
+0.05(+1.04%)
Jul 14, 2005
4.582
4.617
4.570
4.600
16,578,209
+0.03(+0.59%)
Jul 13, 2005
4.585
4.595
4.559
4.573
10,506,927
+0.00(+0.06%)
Jul 12, 2005
4.556
4.574
4.527
4.571
9,792,882
-0.00(-0.07%)
Jul 11, 2005
4.566
4.579
4.543
4.574
11,967,386
+0.04(+0.99%)
Jul 08, 2005
4.480
4.529
4.455
4.529
9,465,374
+0.05(+1.10%)
Jul 07, 2005
4.481
4.495
4.449
4.480
11,787,447
-0.01(-0.33%)
Jul 06, 2005
4.566
4.568
4.481
4.494
11,877,892
-0.06(-1.30%)
Jul 05, 2005
4.517
4.598
4.514
4.554
15,677,561
+0.04(+0.81%)
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
.