Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

89.44 +0.05 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.847 9.276 8.814 9.133 0 +0.11(+1.22%)
Feb 26, 2009 9.347 9.353 9.017 9.023 14,376,909 -0.25(-2.66%)
Feb 25, 2009 9.377 9.492 9.140 9.270 18,057,910 -0.17(-1.84%)
Feb 24, 2009 9.157 9.483 8.905 9.443 15,753,755 +0.29(+3.20%)
Feb 23, 2009 9.555 9.654 9.107 9.151 14,683,832 -0.29(-3.07%)
Feb 20, 2009 9.307 9.536 9.219 9.441 0 +0.03(+0.28%)
Feb 19, 2009 9.663 9.760 9.311 9.415 14,828,840 -0.16(-1.63%)
Feb 18, 2009 9.307 9.663 9.226 9.571 26,658,158 +0.35(+3.77%)
Feb 17, 2009 9.395 9.395 9.098 9.223 25,324,974 -0.33(-3.43%)
Feb 13, 2009 9.727 9.903 9.503 9.551 13,735,331 -0.23(-2.32%)
Feb 12, 2009 9.608 9.811 9.443 9.778 16,907,286 +0.03(+0.34%)
Feb 11, 2009 9.980 9.982 9.538 9.745 27,260,404 -0.16(-1.64%)
Feb 10, 2009 10.40 10.51 9.844 9.907 20,480,852 -0.60(-5.69%)
Feb 09, 2009 10.72 10.72 10.37 10.51 12,938,350 -0.20(-1.87%)
Feb 06, 2009 10.41 10.80 10.29 10.71 15,763,940 +0.33(+3.13%)
Feb 05, 2009 10.07 10.43 9.969 10.38 16,431,264 +0.31(+3.10%)
Feb 04, 2009 10.21 10.21 9.954 10.07 17,114,144 -0.11(-1.12%)
Feb 03, 2009 9.826 10.22 9.701 10.18 12,616,686 +0.41(+4.21%)
Feb 02, 2009 9.802 9.962 9.637 9.771 11,386,850 -0.18(-1.81%)
Jan 30, 2009 10.18 10.22 9.883 9.951 0 -0.16(-1.61%)
Jan 29, 2009 10.36 10.49 10.08 10.11 9,932,339 -0.35(-3.38%)
Jan 28, 2009 10.19 10.63 10.18 10.47 13,540,396 +0.46(+4.59%)
Jan 27, 2009 10.10 10.15 9.863 10.01 11,014,553 -0.04(-0.35%)
Jan 26, 2009 10.07 10.35 9.896 10.04 9,099,191 -0.00(-0.02%)
Jan 23, 2009 9.846 10.18 9.685 10.05 12,935,686 +0.01(+0.11%)
Jan 22, 2009 9.903 10.31 9.716 10.03 16,335,356 -0.01(-0.07%)
Jan 21, 2009 9.828 10.06 9.575 10.04 15,849,904 +0.33(+3.44%)
Jan 20, 2009 10.14 10.32 9.676 9.707 16,762,687 -0.58(-5.68%)
Jan 16, 2009 10.42 10.42 10.09 10.29 0 -0.04(-0.34%)
Jan 15, 2009 10.26 10.42 10.05 10.33 18,676,990 +0.07(+0.66%)
Jan 14, 2009 10.60 10.66 10.15 10.26 31,152,610 -0.63(-5.76%)
Jan 13, 2009 10.95 11.20 10.80 10.89 17,710,338 -0.14(-1.24%)
Jan 12, 2009 10.86 11.10 10.77 11.02 15,608,601 +0.11(+1.03%)
Jan 09, 2009 11.31 11.39 10.86 10.91 15,058,361 -0.39(-3.46%)
Jan 08, 2009 11.06 11.30 10.93 11.30 17,881,914 +0.20(+1.84%)
Jan 07, 2009 11.35 11.44 11.06 11.10 22,922,914 -0.42(-3.63%)
Jan 06, 2009 11.83 11.88 11.39 11.51 17,382,248 -0.24(-2.02%)
Jan 05, 2009 11.57 11.82 11.50 11.75 14,679,812 +0.08(+0.72%)
Jan 02, 2009 11.20 11.79 11.06 11.67 0 +0.45(+4.04%)
Jan 01, 2009 10.95 11.34 10.89 11.22 0 +0.00(+0.00%)
Dec 31, 2008 10.95 11.34 10.89 11.22 17,153,958 +0.29(+2.64%)
Dec 30, 2008 10.85 10.95 10.73 10.93 10,943,277 +0.16(+1.53%)
Dec 29, 2008 10.93 10.99 10.62 10.76 10,624,636 -0.18(-1.65%)
Dec 26, 2008 10.84 11.00 10.84 10.94 5,592,176 +0.14(+1.28%)
Dec 24, 2008 10.57 10.86 10.48 10.80 4,984,970 +0.26(+2.44%)
Dec 23, 2008 10.82 11.00 10.35 10.55 14,894,278 -0.25(-2.32%)
Dec 22, 2008 11.28 11.36 10.59 10.80 15,671,347 -0.47(-4.21%)
Dec 19, 2008 11.72 11.88 11.09 11.27 27,738,734 -0.31(-2.71%)
Dec 18, 2008 11.15 11.93 11.07 11.59 28,033,580 +0.45(+4.05%)
Dec 17, 2008 10.71 11.52 10.71 11.14 17,467,402 +0.22(+2.01%)
Dec 16, 2008 10.62 11.04 10.50 10.92 27,908,030 +0.32(+3.01%)
Dec 15, 2008 11.00 11.19 10.41 10.60 15,452,380 -0.26(-2.39%)
Dec 12, 2008 10.48 10.93 10.47 10.86 16,704,461 +0.14(+1.31%)
Dec 11, 2008 11.03 11.27 10.60 10.72 18,734,166 -0.39(-3.51%)
Dec 10, 2008 11.35 11.42 10.76 11.11 28,938,600 -0.54(-4.61%)
Dec 09, 2008 12.15 12.23 11.48 11.64 22,121,504 -0.71(-5.75%)
Dec 08, 2008 11.99 12.61 11.94 12.35 36,751,560 +0.62(+5.30%)
Dec 05, 2008 11.21 11.78 10.89 11.73 15,716,500 +0.30(+2.66%)
Dec 04, 2008 11.25 11.91 11.00 11.43 24,492,398 +0.00(+0.02%)
Dec 03, 2008 11.07 11.51 10.50 11.42 19,773,524 +0.44(+4.00%)
Dec 02, 2008 10.70 11.09 10.63 10.98 18,335,788 +0.44(+4.14%)
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.