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
)
92.18
+0.41 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2005
4.578
4.582
4.538
4.548
20,752,990
-0.04(-0.82%)
Jun 29, 2005
4.629
4.629
4.574
4.586
14,351,343
-0.04(-0.77%)
Jun 28, 2005
4.509
4.635
4.507
4.622
27,165,110
+0.12(+2.60%)
Jun 27, 2005
4.676
4.676
4.444
4.504
71,048,384
-0.19(-4.01%)
Jun 24, 2005
4.724
4.735
4.678
4.692
25,119,134
-0.04(-0.83%)
Jun 23, 2005
4.710
4.775
4.703
4.732
19,577,196
+0.04(+0.79%)
Jun 22, 2005
4.708
4.721
4.664
4.695
15,971,748
+0.03(+0.61%)
Jun 21, 2005
4.642
4.679
4.637
4.666
9,466,326
+0.02(+0.53%)
Jun 20, 2005
4.642
4.655
4.629
4.642
11,927,400
+0.00(+0.00%)
Jun 17, 2005
4.637
4.667
4.627
4.642
23,274,994
+0.01(+0.26%)
Jun 16, 2005
4.603
4.673
4.601
4.629
18,916,468
+0.03(+0.58%)
Jun 15, 2005
4.593
4.617
4.562
4.603
16,841,930
+0.06(+1.26%)
Jun 14, 2005
4.569
4.585
4.517
4.545
9,114,064
-0.03(-0.68%)
Jun 13, 2005
4.555
4.604
4.552
4.576
23,449,222
+0.06(+1.37%)
Jun 10, 2005
4.498
4.524
4.490
4.514
11,029,608
+0.02(+0.36%)
Jun 09, 2005
4.447
4.511
4.415
4.498
12,016,893
+0.04(+0.86%)
Jun 08, 2005
4.454
4.469
4.438
4.460
12,905,164
+0.01(+0.14%)
Jun 07, 2005
4.437
4.485
4.429
4.454
9,985,198
+0.02(+0.56%)
Jun 06, 2005
4.398
4.436
4.381
4.429
6,102,700
+0.03(+0.69%)
Jun 03, 2005
4.402
4.425
4.385
4.398
6,831,026
-0.00(-0.08%)
Jun 02, 2005
4.352
4.424
4.345
4.402
10,389,824
+0.04(+0.82%)
Jun 01, 2005
4.322
4.411
4.311
4.366
11,272,383
+0.05(+1.14%)
May 31, 2005
4.317
4.334
4.285
4.317
7,526,981
-0.01(-0.28%)
May 27, 2005
4.312
4.343
4.297
4.329
6,141,735
+0.03(+0.60%)
May 26, 2005
4.288
4.320
4.288
4.303
7,463,193
+0.02(+0.40%)
May 25, 2005
4.325
4.336
4.273
4.286
8,939,837
-0.06(-1.34%)
May 24, 2005
4.332
4.345
4.322
4.344
15,672,801
+0.01(+0.29%)
May 23, 2005
4.331
4.380
4.301
4.332
16,473,483
+0.02(+0.48%)
May 20, 2005
4.338
4.361
4.293
4.311
13,328,831
-0.06(-1.32%)
May 19, 2005
4.315
4.397
4.260
4.369
23,915,730
+0.07(+1.55%)
May 18, 2005
4.180
4.364
4.160
4.302
37,850,072
+0.17(+4.00%)
May 17, 2005
4.045
4.148
4.028
4.137
26,079,762
+0.09(+2.29%)
May 16, 2005
4.023
4.075
4.023
4.044
16,999,972
+0.03(+0.73%)
May 13, 2005
4.012
4.065
3.981
4.015
11,065,786
-0.02(-0.51%)
May 12, 2005
4.104
4.123
4.025
4.035
11,694,145
-0.05(-1.28%)
May 11, 2005
4.075
4.110
4.056
4.088
9,973,774
+0.01(+0.31%)
May 10, 2005
4.127
4.127
4.058
4.075
8,954,118
-0.06(-1.44%)
May 09, 2005
4.090
4.135
4.079
4.135
8,183,902
+0.05(+1.22%)
May 06, 2005
4.096
4.138
4.082
4.085
9,469,182
+0.00(+0.05%)
May 05, 2005
4.079
4.133
4.061
4.083
9,702,437
+0.00(+0.12%)
May 04, 2005
4.091
4.117
4.072
4.078
9,974,726
-0.01(-0.13%)
May 03, 2005
4.052
4.104
4.043
4.083
11,172,416
+0.03(+0.82%)
May 02, 2005
4.034
4.111
4.027
4.050
10,364,118
+0.02(+0.40%)
Apr 29, 2005
4.049
4.065
3.945
4.034
19,474,374
-0.01(-0.16%)
Apr 28, 2005
4.063
4.089
4.032
4.040
14,267,561
-0.06(-1.46%)
Apr 27, 2005
4.075
4.116
4.022
4.100
9,591,046
+0.02(+0.59%)
Apr 26, 2005
4.095
4.141
4.076
4.076
10,099,446
-0.04(-0.92%)
Apr 25, 2005
4.127
4.190
4.102
4.114
10,709,716
+0.03(+0.66%)
Apr 22, 2005
4.129
4.158
4.044
4.087
17,238,938
-0.04(-0.94%)
Apr 21, 2005
4.057
4.137
4.045
4.126
16,347,811
+0.11(+2.77%)
Apr 20, 2005
4.086
4.086
4.000
4.014
18,905,994
-0.05(-1.28%)
Apr 19, 2005
4.018
4.095
4.016
4.066
15,754,678
+0.08(+1.98%)
Apr 18, 2005
3.993
4.006
3.944
3.988
19,766,656
+0.00(+0.09%)
Apr 15, 2005
4.078
4.084
3.976
3.984
16,952,368
-0.11(-2.76%)
Apr 14, 2005
4.198
4.217
4.075
4.097
21,501,308
-0.09(-2.18%)
Apr 13, 2005
4.320
4.322
4.175
4.188
20,127,486
-0.14(-3.17%)
Apr 12, 2005
4.312
4.332
4.257
4.325
11,819,817
+0.01(+0.15%)
Apr 11, 2005
4.331
4.359
4.299
4.319
8,580,911
-0.00(-0.08%)
Apr 08, 2005
4.341
4.369
4.323
4.323
9,258,777
-0.01(-0.30%)
Apr 07, 2005
4.356
4.356
4.291
4.336
10,093,733
-0.01(-0.16%)
Apr 06, 2005
4.383
4.401
4.325
4.343
9,361,600
-0.02(-0.48%)
Apr 05, 2005
4.341
4.371
4.320
4.364
12,650,965
+0.05(+1.21%)
Apr 04, 2005
4.356
4.357
4.291
4.312
12,292,038
-0.05(-1.08%)
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
.