Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nike Inc
(NY:
NKE
)
91.75
+0.35 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2007
5.137
5.216
5.124
5.192
20,475,966
+0.06(+1.08%)
Jan 30, 2007
5.071
5.139
5.071
5.137
23,493,126
+0.08(+1.48%)
Jan 29, 2007
5.011
5.077
5.011
5.062
19,396,030
+0.06(+1.18%)
Jan 26, 2007
5.045
5.079
4.988
5.003
13,061,040
-0.03(-0.67%)
Jan 25, 2007
5.092
5.133
5.036
5.036
12,061,980
-0.05(-1.03%)
Jan 24, 2007
5.087
5.112
5.076
5.089
10,551,021
+0.00(+0.08%)
Jan 23, 2007
5.134
5.166
5.056
5.085
16,168,591
-0.05(-0.96%)
Jan 22, 2007
5.263
5.263
5.121
5.134
23,209,584
-0.12(-2.24%)
Jan 19, 2007
5.255
5.265
5.228
5.252
13,229,453
+0.01(+0.27%)
Jan 18, 2007
5.245
5.268
5.202
5.238
19,447,410
-0.01(-0.15%)
Jan 17, 2007
5.244
5.250
5.205
5.245
12,800,333
-0.01(-0.15%)
Jan 16, 2007
5.229
5.254
5.213
5.253
11,019,152
+0.01(+0.21%)
Jan 12, 2007
5.231
5.256
5.219
5.242
11,049,600
-0.01(-0.22%)
Jan 11, 2007
5.250
5.273
5.225
5.254
17,026,832
+0.01(+0.22%)
Jan 10, 2007
5.215
5.247
5.197
5.242
15,476,861
+0.00(+0.00%)
Jan 09, 2007
5.178
5.252
5.169
5.242
18,039,212
+0.06(+1.25%)
Jan 08, 2007
5.176
5.202
5.130
5.178
12,023,921
-0.02(-0.30%)
Jan 05, 2007
5.155
5.224
5.134
5.193
17,836,546
+0.01(+0.16%)
Jan 04, 2007
5.133
5.201
5.090
5.185
17,939,306
+0.05(+1.02%)
Jan 03, 2007
5.150
5.240
5.087
5.133
20,574,920
-0.07(-1.37%)
Dec 29, 2006
5.212
5.250
5.192
5.204
7,927,776
-0.01(-0.17%)
Dec 28, 2006
5.234
5.247
5.212
5.213
7,226,531
-0.02(-0.32%)
Dec 27, 2006
5.268
5.268
5.219
5.230
7,912,552
-0.03(-0.58%)
Dec 26, 2006
5.252
5.280
5.227
5.260
7,674,681
+0.01(+0.16%)
Dec 22, 2006
5.241
5.264
5.204
5.252
11,836,478
-0.02(-0.35%)
Dec 21, 2006
5.213
5.318
5.190
5.270
41,211,688
+0.03(+0.51%)
Dec 20, 2006
5.097
5.259
5.081
5.243
33,909,988
+0.19(+3.73%)
Dec 19, 2006
5.054
5.063
4.981
5.055
15,808,930
+0.00(+0.01%)
Dec 18, 2006
5.091
5.113
5.049
5.054
10,318,859
+0.01(+0.14%)
Dec 15, 2006
5.105
5.109
5.045
5.047
13,036,301
-0.05(-0.98%)
Dec 14, 2006
5.047
5.110
5.041
5.097
13,924,037
+0.06(+1.20%)
Dec 13, 2006
5.062
5.074
5.000
5.037
17,742,348
-0.04(-0.75%)
Dec 12, 2006
5.111
5.116
5.064
5.075
16,641,479
-0.05(-0.90%)
Dec 11, 2006
5.094
5.148
5.067
5.121
17,669,084
+0.02(+0.42%)
Dec 08, 2006
5.121
5.160
5.082
5.099
9,924,944
-0.05(-0.92%)
Dec 07, 2006
5.150
5.181
5.136
5.147
8,889,728
-0.01(-0.26%)
Dec 06, 2006
5.190
5.190
5.142
5.160
17,284,684
-0.02(-0.31%)
Dec 05, 2006
5.143
5.202
5.132
5.177
16,935,488
+0.02(+0.38%)
Dec 04, 2006
5.097
5.167
5.063
5.157
15,518,727
+0.03(+0.55%)
Dec 01, 2006
5.145
5.210
5.051
5.129
16,320,829
-0.07(-1.36%)
Nov 30, 2006
5.090
5.218
5.073
5.200
19,966,920
+0.11(+2.15%)
Nov 29, 2006
5.079
5.107
5.067
5.090
8,353,090
+0.05(+0.91%)
Nov 28, 2006
5.003
5.050
4.994
5.045
8,941,108
+0.01(+0.13%)
Nov 27, 2006
5.070
5.090
5.028
5.038
10,423,522
-0.04(-0.88%)
Nov 24, 2006
5.073
5.115
5.049
5.083
6,438,701
-0.02(-0.31%)
Nov 22, 2006
5.063
5.099
5.052
5.099
5,435,836
+0.02(+0.47%)
Nov 21, 2006
5.045
5.092
5.020
5.075
9,305,527
+0.01(+0.25%)
Nov 20, 2006
5.018
5.070
5.001
5.063
11,547,227
+0.04(+0.80%)
Nov 17, 2006
4.994
5.034
4.982
5.023
11,947,802
+0.02(+0.37%)
Nov 16, 2006
5.036
5.039
4.975
5.004
7,980,108
-0.01(-0.27%)
Nov 15, 2006
4.976
5.041
4.976
5.018
16,264,691
+0.04(+0.83%)
Nov 14, 2006
4.958
4.981
4.923
4.976
8,581,447
+0.03(+0.62%)
Nov 13, 2006
4.924
4.992
4.921
4.946
14,270,378
+0.00(+0.05%)
Nov 10, 2006
4.882
4.945
4.872
4.943
10,380,706
+0.07(+1.41%)
Nov 09, 2006
4.905
4.905
4.846
4.874
11,273,199
-0.01(-0.24%)
Nov 08, 2006
4.812
4.907
4.811
4.886
10,644,267
+0.03(+0.55%)
Nov 07, 2006
4.880
4.898
4.855
4.859
16,775,639
-0.02(-0.39%)
Nov 06, 2006
4.863
4.893
4.842
4.878
13,657,621
+0.01(+0.28%)
Nov 03, 2006
4.887
4.926
4.841
4.864
14,026,798
-0.01(-0.25%)
Nov 02, 2006
4.771
4.882
4.760
4.877
19,804,216
+0.07(+1.54%)
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
.