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, 2009
9.819
10.01
9.621
9.850
21,311,634
+0.13(+1.36%)
Mar 30, 2009
9.663
9.756
9.457
9.718
15,815,115
-0.28(-2.82%)
Mar 26, 2009
9.806
10.14
9.777
9.999
16,801,224
+0.26(+2.65%)
Mar 25, 2009
9.688
9.926
9.485
9.741
15,999,405
+0.16(+1.69%)
Mar 24, 2009
9.819
9.917
9.531
9.579
15,271,194
-0.42(-4.24%)
Mar 23, 2009
9.615
10.02
9.592
10.00
17,055,910
+0.55(+5.78%)
Mar 20, 2009
9.867
10.05
9.308
9.457
29,694,156
-0.18(-1.92%)
Mar 19, 2009
9.197
9.873
9.086
9.642
38,417,432
-0.00(-0.04%)
Mar 18, 2009
9.653
9.775
9.441
9.646
27,869,396
+0.11(+1.12%)
Mar 17, 2009
9.212
9.590
9.146
9.539
26,023,104
+0.32(+3.42%)
Mar 16, 2009
9.453
9.470
9.161
9.224
19,781,590
-0.16(-1.70%)
Mar 13, 2009
9.403
9.415
9.090
9.384
0
+0.02(+0.18%)
Mar 12, 2009
9.123
9.420
8.909
9.367
21,555,466
+0.24(+2.67%)
Mar 11, 2009
8.819
9.231
8.770
9.123
22,907,014
+0.40(+4.57%)
Mar 10, 2009
8.186
8.823
8.186
8.724
27,319,124
+0.62(+7.67%)
Mar 09, 2009
8.266
8.420
8.033
8.102
24,628,842
-0.29(-3.43%)
Mar 06, 2009
8.455
8.594
8.193
8.390
0
+0.00(+0.00%)
Mar 05, 2009
8.691
8.810
8.285
8.390
28,177,238
-0.55(-6.13%)
Mar 04, 2009
8.558
9.100
8.558
8.939
19,868,888
+0.59(+7.02%)
Mar 02, 2009
8.577
8.674
8.325
8.352
20,734,292
-0.37(-4.26%)
Feb 27, 2009
8.451
8.861
8.420
8.724
0
+0.11(+1.22%)
Feb 26, 2009
8.928
8.934
8.613
8.619
15,050,873
-0.24(-2.66%)
Feb 25, 2009
8.957
9.067
8.731
8.854
18,904,434
-0.17(-1.84%)
Feb 24, 2009
8.747
9.058
8.506
9.020
16,492,262
+0.28(+3.20%)
Feb 23, 2009
9.128
9.222
8.699
8.741
15,372,183
-0.28(-3.07%)
Feb 20, 2009
8.890
9.109
8.806
9.018
0
+0.03(+0.28%)
Feb 19, 2009
9.231
9.323
8.894
8.993
15,523,989
-0.15(-1.63%)
Feb 18, 2009
8.890
9.231
8.812
9.142
27,907,844
+0.33(+3.77%)
Feb 17, 2009
8.974
8.974
8.691
8.810
26,512,164
-0.31(-3.43%)
Feb 13, 2009
9.291
9.459
9.077
9.123
14,379,219
-0.22(-2.32%)
Feb 12, 2009
9.178
9.371
9.020
9.340
17,699,868
+0.03(+0.34%)
Feb 11, 2009
9.533
9.535
9.111
9.308
28,538,322
-0.16(-1.64%)
Feb 10, 2009
9.930
10.04
9.403
9.464
21,440,958
-0.57(-5.69%)
Feb 09, 2009
10.24
10.24
9.903
10.04
13,544,877
-0.19(-1.87%)
Feb 06, 2009
9.941
10.32
9.831
10.23
16,502,925
+0.31(+3.14%)
Feb 05, 2009
9.617
9.964
9.523
9.915
17,201,532
+0.30(+3.10%)
Feb 04, 2009
9.751
9.754
9.508
9.617
17,916,424
-0.11(-1.12%)
Feb 03, 2009
9.386
9.766
9.266
9.726
13,208,134
+0.39(+4.21%)
Feb 02, 2009
9.363
9.516
9.205
9.333
11,920,645
-0.17(-1.81%)
Jan 30, 2009
9.725
9.766
9.441
9.506
0
-0.16(-1.61%)
Jan 29, 2009
9.901
10.02
9.625
9.661
10,397,949
-0.34(-3.38%)
Jan 28, 2009
9.730
10.16
9.726
9.999
14,175,145
+0.44(+4.59%)
Jan 27, 2009
9.646
9.697
9.422
9.560
11,530,895
-0.03(-0.35%)
Jan 26, 2009
9.619
9.890
9.453
9.594
9,525,744
-0.00(-0.02%)
Jan 23, 2009
9.405
9.720
9.252
9.596
13,542,087
+0.01(+0.11%)
Jan 22, 2009
9.459
9.844
9.281
9.586
17,101,128
-0.01(-0.07%)
Jan 21, 2009
9.388
9.609
9.146
9.592
16,592,919
+0.32(+3.44%)
Jan 20, 2009
9.691
9.861
9.243
9.273
17,548,492
-0.56(-5.68%)
Jan 16, 2009
9.953
9.957
9.636
9.831
0
-0.03(-0.34%)
Jan 15, 2009
9.800
9.951
9.604
9.865
19,552,534
+0.07(+0.66%)
Jan 14, 2009
10.13
10.18
9.699
9.800
32,612,988
-0.60(-5.76%)
Jan 13, 2009
10.46
10.70
10.32
10.40
18,540,566
-0.13(-1.24%)
Jan 12, 2009
10.38
10.60
10.29
10.53
16,340,304
+0.11(+1.03%)
Jan 09, 2009
10.81
10.88
10.37
10.42
15,764,270
-0.37(-3.46%)
Jan 08, 2009
10.56
10.80
10.44
10.80
18,720,186
+0.20(+1.84%)
Jan 07, 2009
10.84
10.92
10.57
10.60
23,997,498
-0.40(-3.63%)
Jan 06, 2009
11.30
11.34
10.88
11.00
18,197,096
-0.23(-2.02%)
Jan 05, 2009
11.05
11.30
10.99
11.23
15,367,975
+0.08(+0.72%)
Jan 02, 2009
10.70
11.26
10.57
11.15
0
+0.43(+4.04%)
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
.