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
)
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 (%)
May 31, 2006
4.201
4.233
4.201
4.218
12,724,273
+0.02(+0.39%)
May 30, 2006
4.246
4.248
4.201
4.201
9,181,660
-0.05(-1.25%)
May 26, 2006
4.197
4.282
4.194
4.254
14,976,846
+0.07(+1.71%)
May 25, 2006
4.183
4.190
4.147
4.183
7,204,233
+0.02(+0.49%)
May 24, 2006
4.149
4.179
4.118
4.163
15,932,713
+0.01(+0.34%)
May 23, 2006
4.133
4.280
4.133
4.148
31,795,926
+0.05(+1.30%)
May 22, 2006
4.123
4.152
4.064
4.095
27,496,426
-0.04(-0.92%)
May 19, 2006
4.180
4.183
4.085
4.133
37,059,864
-0.06(-1.32%)
May 18, 2006
4.176
4.252
4.176
4.188
14,110,472
-0.03(-0.68%)
May 17, 2006
4.205
4.249
4.190
4.217
18,096,744
-0.02(-0.46%)
May 16, 2006
4.296
4.311
4.228
4.237
15,328,155
-0.05(-1.19%)
May 15, 2006
4.254
4.290
4.254
4.288
11,677,960
+0.01(+0.17%)
May 12, 2006
4.254
4.302
4.250
4.280
12,274,901
+0.01(+0.23%)
May 11, 2006
4.355
4.364
4.261
4.270
10,329,844
-0.05(-1.24%)
May 10, 2006
4.327
4.355
4.317
4.324
8,706,583
+0.01(+0.16%)
May 09, 2006
4.325
4.351
4.314
4.317
8,241,978
-0.00(-0.06%)
May 08, 2006
4.285
4.330
4.281
4.320
9,322,565
+0.04(+0.86%)
May 05, 2006
4.263
4.284
4.250
4.283
8,135,347
+0.03(+0.73%)
May 04, 2006
4.272
4.301
4.251
4.252
10,418,385
-0.01(-0.21%)
May 03, 2006
4.284
4.296
4.230
4.261
14,265,657
-0.02(-0.54%)
May 02, 2006
4.312
4.323
4.284
4.284
9,131,201
-0.01(-0.16%)
May 01, 2006
4.308
4.329
4.282
4.291
11,368,541
-0.01(-0.17%)
Apr 28, 2006
4.314
4.327
4.268
4.298
7,882,099
+0.00(+0.00%)
Apr 27, 2006
4.220
4.303
4.220
4.298
12,312,031
+0.03(+0.71%)
Apr 26, 2006
4.321
4.332
4.252
4.268
14,852,126
-0.04(-0.93%)
Apr 25, 2006
4.338
4.350
4.291
4.308
11,686,528
-0.04(-0.82%)
Apr 24, 2006
4.360
4.361
4.333
4.343
13,606,832
-0.02(-0.39%)
Apr 21, 2006
4.364
4.367
4.334
4.360
10,980,100
+0.01(+0.23%)
Apr 20, 2006
4.309
4.359
4.309
4.350
8,859,864
+0.04(+0.86%)
Apr 19, 2006
4.296
4.329
4.282
4.313
11,756,981
+0.02(+0.45%)
Apr 18, 2006
4.293
4.314
4.280
4.293
20,452,138
-0.00(-0.07%)
Apr 17, 2006
4.372
4.372
4.267
4.296
19,843,772
-0.08(-1.79%)
Apr 13, 2006
4.335
4.396
4.336
4.375
16,086,947
+0.04(+0.91%)
Apr 12, 2006
4.332
4.348
4.308
4.335
14,200,917
+0.00(+0.07%)
Apr 11, 2006
4.388
4.408
4.323
4.332
11,938,824
-0.03(-0.72%)
Apr 10, 2006
4.402
4.417
4.343
4.364
12,761,403
-0.03(-0.65%)
Apr 07, 2006
4.472
4.482
4.387
4.392
12,411,998
-0.06(-1.45%)
Apr 06, 2006
4.448
4.470
4.406
4.457
13,468,784
+0.02(+0.34%)
Apr 05, 2006
4.459
4.472
4.423
4.441
9,274,962
-0.02(-0.55%)
Apr 04, 2006
4.445
4.473
4.412
4.466
9,180,708
+0.01(+0.15%)
Apr 03, 2006
4.469
4.509
4.446
4.459
13,697,278
-0.01(-0.22%)
Mar 31, 2006
4.464
4.475
4.446
4.469
10,159,425
+0.01(+0.12%)
Mar 30, 2006
4.511
4.513
4.446
4.464
14,128,561
-0.03(-0.63%)
Mar 29, 2006
4.469
4.493
4.464
4.492
7,966,832
+0.02(+0.40%)
Mar 28, 2006
4.480
4.508
4.452
4.475
10,072,788
-0.01(-0.29%)
Mar 27, 2006
4.509
4.509
4.467
4.488
9,751,944
-0.03(-0.59%)
Mar 24, 2006
4.522
4.555
4.491
4.514
14,760,728
-0.00(-0.06%)
Mar 23, 2006
4.556
4.574
4.517
4.517
28,063,854
-0.04(-0.93%)
Mar 22, 2006
4.459
4.579
4.438
4.560
46,115,852
+0.10(+2.20%)
Mar 21, 2006
4.491
4.491
4.448
4.461
22,895,124
-0.03(-0.65%)
Mar 20, 2006
4.464
4.528
4.459
4.491
18,097,696
+0.00(+0.11%)
Mar 17, 2006
4.504
4.512
4.480
4.486
13,353,584
-0.03(-0.70%)
Mar 16, 2006
4.464
4.541
4.464
4.518
14,684,563
+0.05(+1.18%)
Mar 15, 2006
4.465
4.479
4.433
4.465
13,957,190
+0.02(+0.47%)
Mar 14, 2006
4.433
4.445
4.421
4.444
9,949,020
+0.01(+0.20%)
Mar 13, 2006
4.463
4.466
4.425
4.435
10,779,216
-0.03(-0.64%)
Mar 10, 2006
4.482
4.503
4.453
4.463
10,800,161
-0.02(-0.42%)
Mar 09, 2006
4.454
4.490
4.450
4.482
14,014,314
+0.02(+0.41%)
Mar 08, 2006
4.451
4.468
4.438
4.464
23,684,380
+0.01(+0.12%)
Mar 07, 2006
4.499
4.499
4.413
4.459
29,037,810
-0.12(-2.54%)
Mar 06, 2006
4.543
4.624
4.530
4.575
14,893,064
+0.04(+0.94%)
Mar 03, 2006
4.509
4.554
4.505
4.532
9,981,390
+0.01(+0.29%)
Mar 02, 2006
4.503
4.537
4.482
4.519
16,513,469
-0.01(-0.30%)
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
.