Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.544 4.601 4.540 4.551 14,913,596 -0.02(-0.34%)
Feb 25, 2005 4.523 4.574 4.517 4.567 10,243,605 +0.04(+0.87%)
Feb 24, 2005 4.444 4.538 4.439 4.528 13,393,867 +0.08(+1.88%)
Feb 23, 2005 4.400 4.455 4.397 4.444 11,675,455 +0.05(+1.19%)
Feb 22, 2005 4.463 4.494 4.388 4.392 14,724,465 -0.08(-1.88%)
Feb 18, 2005 4.475 4.490 4.463 4.476 11,101,378 +0.02(+0.36%)
Feb 17, 2005 4.455 4.473 4.424 4.460 10,249,336 -0.01(-0.27%)
Feb 16, 2005 4.464 4.512 4.453 4.472 11,329,671 +0.01(+0.16%)
Feb 15, 2005 4.449 4.488 4.437 4.464 13,152,200 +0.00(+0.09%)
Feb 14, 2005 4.439 4.496 4.417 4.460 13,935,467 +0.03(+0.66%)
Feb 11, 2005 4.395 4.444 4.379 4.431 7,605,332 +0.04(+0.82%)
Feb 10, 2005 4.376 4.401 4.358 4.395 10,469,033 +0.04(+0.84%)
Feb 09, 2005 4.394 4.394 4.337 4.358 12,531,318 -0.04(-0.82%)
Feb 08, 2005 4.426 4.449 4.324 4.394 33,860,060 -0.12(-2.61%)
Feb 07, 2005 4.528 4.547 4.503 4.512 14,878,253 -0.04(-0.97%)
Feb 04, 2005 4.544 4.567 4.536 4.556 7,722,822 +0.02(+0.51%)
Feb 03, 2005 4.538 4.546 4.517 4.533 11,429,012 -0.01(-0.12%)
Feb 02, 2005 4.545 4.554 4.526 4.538 17,623,508 -0.02(-0.42%)
Feb 01, 2005 4.535 4.570 4.517 4.558 9,112,643 +0.02(+0.51%)
Jan 31, 2005 4.528 4.549 4.512 4.535 8,056,188 +0.01(+0.16%)
Jan 28, 2005 4.525 4.539 4.477 4.527 12,170,251 +0.00(+0.05%)
Jan 27, 2005 4.462 4.535 4.461 4.525 10,740,311 +0.07(+1.53%)
Jan 26, 2005 4.509 4.521 4.434 4.457 10,951,411 -0.04(-0.86%)
Jan 25, 2005 4.525 4.529 4.485 4.496 8,529,014 -0.02(-0.49%)
Jan 24, 2005 4.526 4.544 4.503 4.518 8,121,142 +0.00(+0.01%)
Jan 21, 2005 4.544 4.557 4.504 4.517 9,975,192 -0.03(-0.58%)
Jan 20, 2005 4.627 4.627 4.540 4.544 8,595,878 -0.09(-1.98%)
Jan 19, 2005 4.647 4.698 4.633 4.635 10,793,802 -0.01(-0.17%)
Jan 18, 2005 4.648 4.669 4.626 4.643 8,614,027 -0.01(-0.28%)
Jan 14, 2005 4.612 4.656 4.598 4.656 5,359,648 +0.05(+1.06%)
Jan 13, 2005 4.628 4.646 4.588 4.607 7,092,387 -0.03(-0.64%)
Jan 12, 2005 4.613 4.649 4.576 4.637 8,893,902 +0.02(+0.50%)
Jan 11, 2005 4.606 4.630 4.562 4.614 7,379,904 -0.02(-0.47%)
Jan 10, 2005 4.551 4.641 4.544 4.636 11,933,360 +0.05(+0.99%)
Jan 07, 2005 4.623 4.633 4.582 4.591 8,349,435 -0.03(-0.59%)
Jan 06, 2005 4.620 4.638 4.565 4.618 10,644,790 -0.01(-0.12%)
Jan 05, 2005 4.693 4.705 4.620 4.624 10,277,992 -0.06(-1.20%)
Jan 04, 2005 4.746 4.761 4.670 4.680 7,718,046 -0.07(-1.42%)
Jan 03, 2005 4.742 4.781 4.724 4.747 10,625,686 +0.00(+0.00%)
Dec 31, 2004 4.753 4.786 4.747 4.747 5,312,843 -0.02(-0.32%)
Dec 30, 2004 4.740 4.792 4.740 4.762 4,166,598 +0.02(+0.45%)
Dec 29, 2004 4.782 4.782 4.690 4.741 13,582,042 -0.05(-1.01%)
Dec 28, 2004 4.776 4.793 4.763 4.789 6,111,393 +0.03(+0.70%)
Dec 27, 2004 4.805 4.805 4.756 4.756 5,444,661 -0.04(-0.85%)
Dec 23, 2004 4.784 4.834 4.784 4.796 5,984,351 +0.03(+0.60%)
Dec 22, 2004 4.753 4.805 4.715 4.768 15,171,501 -0.02(-0.36%)
Dec 21, 2004 4.802 4.831 4.781 4.785 8,451,642 -0.00(-0.10%)
Dec 20, 2004 4.808 4.838 4.776 4.790 13,306,943 -0.01(-0.22%)
Dec 17, 2004 4.656 4.827 4.656 4.800 42,203,764 +0.30(+6.75%)
Dec 16, 2004 4.502 4.535 4.456 4.496 9,745,944 +0.00(+0.06%)
Dec 15, 2004 4.554 4.556 4.473 4.494 15,407,436 -0.04(-0.79%)
Dec 14, 2004 4.538 4.538 4.465 4.529 14,520,052 -0.03(-0.60%)
Dec 13, 2004 4.567 4.580 4.509 4.557 12,448,215 +0.00(+0.06%)
Dec 10, 2004 4.580 4.627 4.554 4.554 7,894,758 -0.03(-0.59%)
Dec 09, 2004 4.546 4.611 4.520 4.581 11,344,955 +0.04(+0.95%)
Dec 08, 2004 4.502 4.557 4.481 4.538 8,116,366 +0.05(+1.03%)
Dec 07, 2004 4.515 4.568 4.492 4.492 8,144,067 -0.04(-0.97%)
Dec 06, 2004 4.526 4.557 4.483 4.536 8,643,638 -0.00(-0.07%)
Dec 03, 2004 4.528 4.561 4.507 4.539 6,215,510 +0.00(+0.02%)
Dec 02, 2004 4.530 4.562 4.499 4.538 7,111,491 +0.01(+0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.