Nike Inc (NY: NKE )

149.59 USD -9.99 (-6.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.953 10.03 9.824 9.875 7,090,400 -0.11(-1.13%)
Jul 28, 2006 9.898 10.03 9.831 9.988 6,870,400 +0.12(+1.19%)
Jul 27, 2006 10.06 10.16 9.834 9.870 5,874,400 -0.13(-1.30%)
Jul 26, 2006 10.00 10.02 9.893 10.00 6,016,800 -0.04(-0.45%)
Jul 25, 2006 10.02 10.09 9.893 10.04 7,113,200 -0.04(-0.35%)
Jul 24, 2006 10.01 10.12 9.994 10.08 7,239,600 +0.07(+0.72%)
Jul 21, 2006 9.950 10.04 9.884 10.01 9,832,400 +0.06(+0.58%)
Jul 20, 2006 9.794 9.979 9.777 9.950 9,598,800 +0.10(+1.02%)
Jul 19, 2006 9.814 9.930 9.832 9.850 11,943,600 +0.04(+0.38%)
Jul 18, 2006 9.861 9.895 9.775 9.812 13,136,400 -0.05(-0.49%)
Jul 17, 2006 9.750 9.887 9.750 9.861 9,140,000 +0.04(+0.39%)
Jul 14, 2006 9.800 9.898 9.791 9.822 9,737,200 -0.02(-0.23%)
Jul 13, 2006 9.826 9.889 9.759 9.845 7,096,800 +0.02(+0.19%)
Jul 12, 2006 9.769 9.861 9.764 9.826 9,338,400 +0.00(+0.03%)
Jul 11, 2006 9.844 9.890 9.780 9.824 5,647,600 -0.05(-0.49%)
Jul 10, 2006 9.885 9.956 9.839 9.873 4,848,800 -0.01(-0.13%)
Jul 07, 2006 9.939 9.988 9.869 9.885 7,807,600 -0.09(-0.89%)
Jul 06, 2006 10.04 10.05 9.961 9.974 7,656,000 -0.03(-0.32%)
Jul 05, 2006 10.09 10.11 9.956 10.01 9,248,400 -0.16(-1.57%)
Jul 03, 2006 10.13 10.22 10.13 10.17 2,363,600 +0.04(+0.41%)
Jun 30, 2006 10.14 10.24 10.11 10.12 5,165,600 +0.00(+0.02%)
Jun 29, 2006 10.00 10.15 9.940 10.12 10,341,200 +0.16(+1.58%)
Jun 28, 2006 10.19 10.19 9.863 9.965 34,145,200 -0.49(-4.68%)
Jun 27, 2006 10.56 10.56 10.39 10.45 7,345,600 -0.08(-0.71%)
Jun 26, 2006 10.61 10.62 10.50 10.53 4,239,200 -0.02(-0.15%)
Jun 23, 2006 10.48 10.62 10.45 10.54 5,787,600 +0.06(+0.58%)
Jun 22, 2006 10.34 10.50 10.28 10.48 6,578,400 +0.14(+1.35%)
Jun 21, 2006 10.27 10.41 10.24 10.34 5,569,600 +0.07(+0.69%)
Jun 20, 2006 10.42 10.43 10.24 10.27 6,677,200 -0.11(-1.07%)
Jun 19, 2006 10.50 10.51 10.32 10.38 5,201,200 -0.01(-0.10%)
Jun 16, 2006 10.40 10.54 10.38 10.39 4,166,400 -0.05(-0.48%)
Jun 15, 2006 10.26 10.53 10.24 10.44 6,752,400 +0.18(+1.79%)
Jun 14, 2006 10.15 10.28 10.15 10.26 6,678,000 +0.09(+0.87%)
Jun 13, 2006 10.12 10.28 10.11 10.17 5,990,000 +0.03(+0.30%)
Jun 12, 2006 10.16 10.29 10.12 10.14 5,922,000 +0.00(+0.00%)
Jun 09, 2006 10.12 10.21 10.09 10.14 3,252,400 +0.06(+0.60%)
Jun 08, 2006 10.07 10.12 9.894 10.08 6,980,400 -0.01(-0.11%)
Jun 07, 2006 10.03 10.15 10.03 10.09 9,486,000 +0.07(+0.67%)
Jun 06, 2006 10.06 10.09 9.988 10.03 4,658,400 -0.01(-0.06%)
Jun 05, 2006 10.22 10.22 10.02 10.03 7,278,400 -0.19(-1.88%)
Jun 02, 2006 10.17 10.27 10.13 10.22 5,360,400 +0.05(+0.45%)
Jun 01, 2006 10.05 10.19 10.03 10.18 5,534,000 +0.14(+1.38%)
May 31, 2006 10.00 10.08 10.00 10.04 5,346,000 +0.04(+0.39%)
May 30, 2006 10.11 10.11 9.999 10.00 3,857,600 -0.13(-1.25%)
May 26, 2006 9.990 10.19 9.982 10.13 6,292,400 +0.17(+1.71%)
May 25, 2006 9.956 9.973 9.871 9.956 3,026,800 +0.05(+0.49%)
May 24, 2006 9.875 9.946 9.801 9.908 6,694,000 +0.03(+0.34%)
May 23, 2006 9.838 10.19 9.838 9.874 13,358,800 +0.13(+1.30%)
May 22, 2006 9.812 9.881 9.674 9.748 11,552,400 -0.09(-0.91%)
May 19, 2006 9.950 9.956 9.723 9.838 15,570,400 -0.13(-1.32%)
May 18, 2006 9.939 10.12 9.939 9.969 5,928,400 -0.07(-0.68%)
May 17, 2006 10.01 10.11 9.974 10.04 7,603,200 -0.05(-0.46%)
May 16, 2006 10.23 10.26 10.06 10.08 6,440,000 -0.12(-1.19%)
May 15, 2006 10.12 10.21 10.12 10.21 4,906,400 +0.02(+0.17%)
May 12, 2006 10.12 10.24 10.12 10.19 5,157,200 +0.02(+0.23%)
May 11, 2006 10.37 10.39 10.14 10.16 4,340,000 -0.13(-1.24%)
May 10, 2006 10.30 10.37 10.28 10.29 3,658,000 +0.02(+0.16%)
May 09, 2006 10.29 10.36 10.27 10.28 3,462,800 -0.01(-0.06%)
May 08, 2006 10.20 10.30 10.19 10.28 3,916,800 +0.09(+0.86%)
May 05, 2006 10.15 10.20 10.12 10.19 3,418,000 +0.07(+0.73%)
May 04, 2006 10.17 10.24 10.12 10.12 4,377,200 -0.02(-0.21%)
May 03, 2006 10.20 10.22 10.07 10.14 5,993,600 -0.05(-0.54%)
May 02, 2006 10.26 10.29 10.20 10.20 3,836,400 -0.02(-0.16%)
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.