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
)
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 (%)
Mar 31, 2004
4.029
4.104
4.017
4.092
17,273,266
+0.06(+1.37%)
Mar 30, 2004
4.002
4.046
3.992
4.037
7,268,397
+0.01(+0.29%)
Mar 29, 2004
4.020
4.046
4.012
4.025
15,492,085
+0.02(+0.46%)
Mar 26, 2004
4.017
4.045
3.994
4.007
8,575,738
-0.01(-0.30%)
Mar 25, 2004
4.025
4.038
3.994
4.019
11,084,805
-0.01(-0.16%)
Mar 24, 2004
3.994
4.041
3.987
4.025
10,242,740
+0.02(+0.39%)
Mar 23, 2004
4.028
4.028
3.975
4.010
13,431,168
-0.01(-0.37%)
Mar 22, 2004
4.128
4.128
3.993
4.024
12,973,503
-0.02(-0.38%)
Mar 19, 2004
4.028
4.073
3.969
4.039
23,919,392
+0.00(+0.06%)
Mar 18, 2004
4.004
4.039
3.968
4.037
17,633,878
+0.04(+0.88%)
Mar 17, 2004
3.954
4.019
3.941
4.002
13,293,202
+0.05(+1.38%)
Mar 16, 2004
3.933
3.962
3.928
3.947
11,452,078
+0.04(+0.95%)
Mar 15, 2004
3.932
3.939
3.894
3.910
14,788,937
-0.02(-0.53%)
Mar 12, 2004
3.928
3.961
3.897
3.931
13,099,099
+0.01(+0.16%)
Mar 11, 2004
4.004
4.014
3.920
3.924
12,982,067
-0.10(-2.57%)
Mar 10, 2004
4.052
4.094
4.025
4.028
15,791,803
-0.00(-0.01%)
Mar 09, 2004
4.006
4.050
3.978
4.028
42,829,212
+0.11(+2.91%)
Mar 08, 2004
3.925
3.925
3.904
3.914
11,023,910
-0.02(-0.45%)
Mar 05, 2004
3.897
3.939
3.878
3.932
13,879,317
+0.01(+0.15%)
Mar 04, 2004
3.874
3.936
3.870
3.926
9,395,918
+0.05(+1.21%)
Mar 03, 2004
3.876
3.883
3.795
3.880
20,071,584
-0.00(-0.04%)
Mar 02, 2004
3.864
3.881
3.836
3.881
15,652,886
+0.02(+0.45%)
Mar 01, 2004
3.873
3.879
3.840
3.864
14,117,189
+0.01(+0.38%)
Feb 27, 2004
3.883
3.912
3.849
3.849
15,452,123
-0.03(-0.88%)
Feb 26, 2004
3.903
3.903
3.864
3.883
13,025,835
-0.02(-0.63%)
Feb 25, 2004
3.904
3.919
3.894
3.908
18,814,672
+0.01(+0.15%)
Feb 24, 2004
3.810
3.920
3.791
3.902
22,007,858
+0.09(+2.29%)
Feb 23, 2004
3.767
3.827
3.757
3.815
12,402,612
+0.05(+1.31%)
Feb 20, 2004
3.810
3.811
3.732
3.766
8,686,110
-0.04(-1.02%)
Feb 19, 2004
3.818
3.849
3.799
3.805
6,119,002
-0.00(-0.06%)
Feb 18, 2004
3.831
3.832
3.784
3.807
6,045,738
-0.03(-0.77%)
Feb 17, 2004
3.794
3.849
3.794
3.836
7,966,787
+0.04(+0.94%)
Feb 13, 2004
3.789
3.815
3.763
3.800
5,409,194
-0.00(-0.06%)
Feb 12, 2004
3.845
3.856
3.795
3.802
10,707,065
-0.04(-1.15%)
Feb 11, 2004
3.794
3.859
3.794
3.847
10,592,887
+0.05(+1.33%)
Feb 10, 2004
3.773
3.802
3.753
3.796
8,515,794
+0.03(+0.80%)
Feb 09, 2004
3.739
3.784
3.736
3.766
8,394,956
+0.03(+0.86%)
Feb 06, 2004
3.713
3.747
3.708
3.734
7,675,632
+0.02(+0.47%)
Feb 05, 2004
3.714
3.744
3.691
3.717
9,370,228
+0.00(+0.06%)
Feb 04, 2004
3.673
3.755
3.669
3.715
15,036,324
+0.03(+0.91%)
Feb 03, 2004
3.678
3.714
3.671
3.681
7,990,574
-0.01(-0.28%)
Feb 02, 2004
3.657
3.731
3.653
3.692
9,745,113
+0.03(+0.85%)
Jan 30, 2004
3.591
3.667
3.565
3.661
11,043,891
+0.06(+1.65%)
Jan 29, 2004
3.620
3.631
3.581
3.601
9,431,123
-0.01(-0.15%)
Jan 28, 2004
3.668
3.673
3.596
3.606
9,140,920
-0.05(-1.41%)
Jan 27, 2004
3.673
3.678
3.651
3.658
6,382,564
-0.02(-0.41%)
Jan 26, 2004
3.656
3.678
3.639
3.673
8,698,479
+0.02(+0.46%)
Jan 23, 2004
3.665
3.688
3.642
3.656
6,650,883
-0.00(-0.13%)
Jan 22, 2004
3.708
3.711
3.655
3.661
6,690,845
-0.04(-1.14%)
Jan 21, 2004
3.658
3.711
3.636
3.703
12,622,405
+0.03(+0.87%)
Jan 20, 2004
3.655
3.678
3.640
3.671
10,418,765
+0.03(+0.72%)
Jan 16, 2004
3.642
3.675
3.625
3.645
7,691,808
+0.02(+0.45%)
Jan 15, 2004
3.635
3.646
3.587
3.629
12,630,017
-0.01(-0.19%)
Jan 14, 2004
3.626
3.652
3.622
3.635
9,135,211
+0.00(+0.12%)
Jan 13, 2004
3.620
3.652
3.615
3.631
12,119,069
+0.01(+0.36%)
Jan 12, 2004
3.584
3.629
3.579
3.618
13,076,264
+0.05(+1.44%)
Jan 09, 2004
3.593
3.606
3.560
3.567
7,815,501
-0.03(-0.77%)
Jan 08, 2004
3.572
3.621
3.561
3.594
18,176,226
+0.04(+1.00%)
Jan 07, 2004
3.548
3.567
3.485
3.559
15,798,463
+0.01(+0.34%)
Jan 06, 2004
3.544
3.559
3.539
3.547
17,215,226
-0.00(-0.09%)
Jan 05, 2004
3.544
3.579
3.536
3.550
14,150,491
-0.00(-0.09%)
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
.