Nike Inc (NY: NKE )

169.87 USD +1.85 (+1.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.96 13.12 12.82 12.95 11,700,568 +0.01(+0.06%)
Jun 29, 2009 12.79 13.04 12.70 12.94 13,820,584 +0.23(+1.79%)
Jun 26, 2009 12.69 12.84 12.63 12.71 21,367,628 -0.11(-0.86%)
Jun 25, 2009 12.64 12.86 12.54 12.82 59,604,668 -0.44(-3.28%)
Jun 24, 2009 13.49 13.59 13.19 13.26 19,948,376 -0.13(-0.97%)
Jun 23, 2009 13.80 13.81 13.34 13.38 16,073,664 -0.43(-3.11%)
Jun 22, 2009 14.05 14.05 13.78 13.81 12,300,092 -0.36(-2.54%)
Jun 19, 2009 14.21 14.49 14.13 14.18 15,353,480 +0.10(+0.71%)
Jun 18, 2009 13.80 14.36 13.68 14.07 17,699,956 +0.42(+3.06%)
Jun 17, 2009 13.79 13.88 13.60 13.66 13,564,716 -0.17(-1.27%)
Jun 16, 2009 13.99 14.19 13.79 13.83 9,774,008 -0.15(-1.10%)
Jun 15, 2009 14.10 14.12 13.85 13.99 12,912,804 -0.17(-1.17%)
Jun 12, 2009 14.11 14.25 13.91 14.15 15,486,768 -0.00(-0.02%)
Jun 11, 2009 14.29 14.47 14.14 14.15 15,452,268 -0.11(-0.75%)
Jun 10, 2009 14.72 14.77 14.06 14.26 23,840,396 -0.40(-2.74%)
Jun 09, 2009 14.50 14.74 14.41 14.66 9,709,420 +0.16(+1.14%)
Jun 08, 2009 14.45 14.65 14.32 14.50 10,683,472 -0.07(-0.50%)
Jun 05, 2009 14.65 14.78 14.49 14.57 16,451,580 +0.19(+1.30%)
Jun 04, 2009 14.54 14.54 14.16 14.38 13,098,060 -0.16(-1.08%)
Jun 03, 2009 14.35 14.55 14.20 14.54 14,018,596 +0.09(+0.59%)
Jun 02, 2009 14.75 14.83 14.44 14.46 18,942,788 -0.36(-2.41%)
Jun 01, 2009 14.46 14.99 14.39 14.81 17,614,744 +0.55(+3.87%)
May 29, 2009 13.81 14.29 13.68 14.26 16,569,060 +0.48(+3.52%)
May 28, 2009 13.61 13.84 13.40 13.78 15,040,700 +0.18(+1.29%)
May 27, 2009 13.54 13.82 13.46 13.60 15,127,200 +0.06(+0.44%)
May 26, 2009 12.99 13.64 12.99 13.54 16,771,288 +0.44(+3.36%)
May 22, 2009 12.84 13.22 12.80 13.10 14,839,384 +0.26(+2.06%)
May 21, 2009 12.59 12.86 12.52 12.84 15,341,052 +0.17(+1.30%)
May 20, 2009 13.08 13.13 12.63 12.67 14,863,180 -0.34(-2.59%)
May 19, 2009 12.88 13.15 12.63 13.01 14,625,616 +0.21(+1.64%)
May 18, 2009 12.53 12.82 12.50 12.80 10,854,508 +0.36(+2.91%)
May 15, 2009 12.52 12.90 12.41 12.44 14,715,132 -0.30(-2.36%)
May 14, 2009 12.35 12.84 12.35 12.74 16,698,192 +0.36(+2.89%)
May 13, 2009 12.60 12.60 12.19 12.38 18,298,400 -0.36(-2.86%)
May 12, 2009 13.12 13.21 12.56 12.74 24,275,184 -0.54(-4.06%)
May 11, 2009 13.40 13.45 13.20 13.29 15,055,652 -0.32(-2.35%)
May 08, 2009 13.44 13.71 13.00 13.61 11,371,788 +0.34(+2.52%)
May 07, 2009 13.83 13.92 13.11 13.27 18,544,224 -0.38(-2.80%)
May 06, 2009 13.86 13.95 13.56 13.65 14,805,020 -0.10(-0.71%)
May 05, 2009 13.61 13.79 13.59 13.75 13,247,816 -0.07(-0.49%)
May 04, 2009 13.73 13.82 13.66 13.82 14,549,884 +0.59(+4.44%)
May 01, 2009 13.22 13.34 13.12 13.23 13,902,160 +0.11(+0.86%)
Apr 30, 2009 13.38 13.76 13.04 13.12 19,315,104 -0.12(-0.93%)
Apr 29, 2009 13.90 13.94 13.12 13.24 21,856,180 -0.66(-4.73%)
Apr 28, 2009 13.36 14.07 13.35 13.90 9,880,640 +0.37(+2.70%)
Apr 27, 2009 13.50 13.82 13.39 13.53 9,205,044 -0.15(-1.10%)
Apr 24, 2009 13.68 13.81 13.51 13.68 8,396,144 +0.08(+0.63%)
Apr 23, 2009 13.75 13.86 13.31 13.60 12,211,172 -0.15(-1.11%)
Apr 22, 2009 13.23 14.00 13.06 13.75 14,134,776 +0.45(+3.38%)
Apr 21, 2009 13.08 13.41 13.01 13.30 10,292,708 +0.21(+1.60%)
Apr 20, 2009 13.47 13.47 13.01 13.09 9,961,324 -0.56(-4.12%)
Apr 17, 2009 13.51 13.75 13.30 13.65 13,864,020 +0.21(+1.56%)
Apr 16, 2009 13.05 13.52 12.98 13.44 11,565,060 +0.42(+3.19%)
Apr 15, 2009 12.85 13.05 12.76 13.03 11,099,892 +0.18(+1.38%)
Apr 14, 2009 13.15 13.15 12.54 12.85 16,975,748 -0.43(-3.24%)
Apr 13, 2009 13.18 13.37 12.90 13.28 13,202,328 -0.04(-0.28%)
Apr 09, 2009 12.81 13.38 12.65 13.32 18,044,736 +0.76(+6.03%)
Apr 08, 2009 12.49 12.65 12.36 12.56 13,103,264 +0.10(+0.76%)
Apr 07, 2009 12.59 12.60 12.38 12.46 11,580,376 -0.35(-2.75%)
Apr 06, 2009 12.82 12.88 12.62 12.82 11,080,040 -0.15(-1.16%)
Apr 03, 2009 12.56 12.97 12.55 12.97 14,375,788 +0.34(+2.73%)
Apr 02, 2009 11.90 12.84 11.90 12.62 23,882,288 +0.87(+7.43%)
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.