Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

97.23 +1.52 (+1.58%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 4.345 4.411 4.343 4.400 20,498,672 +0.07(+1.51%)
Oct 28, 2005 4.314 4.361 4.314 4.334 10,611,358 +0.02(+0.49%)
Oct 27, 2005 4.388 4.389 4.313 4.313 14,651,870 -0.07(-1.71%)
Oct 26, 2005 4.361 4.410 4.332 4.388 12,227,563 +0.02(+0.37%)
Oct 25, 2005 4.381 4.410 4.357 4.372 12,697,523 -0.03(-0.69%)
Oct 24, 2005 4.373 4.414 4.334 4.402 15,769,458 +0.03(+0.74%)
Oct 21, 2005 4.356 4.410 4.347 4.370 12,366,067 +0.01(+0.34%)
Oct 20, 2005 4.318 4.384 4.318 4.355 19,106,940 +0.04(+0.91%)
Oct 19, 2005 4.258 4.318 4.226 4.316 15,365,407 +0.05(+1.23%)
Oct 18, 2005 4.301 4.303 4.246 4.263 11,105,198 -0.04(-0.88%)
Oct 17, 2005 4.271 4.309 4.255 4.301 10,201,576 +0.02(+0.58%)
Oct 14, 2005 4.245 4.291 4.214 4.277 12,598,182 +0.05(+1.16%)
Oct 13, 2005 4.284 4.294 4.184 4.227 16,009,214 -0.06(-1.42%)
Oct 12, 2005 4.341 4.350 4.277 4.288 15,278,483 -0.06(-1.28%)
Oct 11, 2005 4.330 4.384 4.309 4.344 14,279,340 +0.02(+0.48%)
Oct 10, 2005 4.333 4.385 4.306 4.323 11,618,143 -0.01(-0.23%)
Oct 07, 2005 4.311 4.360 4.291 4.333 12,816,923 +0.04(+0.82%)
Oct 06, 2005 4.266 4.366 4.262 4.298 16,317,745 +0.03(+0.75%)
Oct 05, 2005 4.326 4.343 4.266 4.266 12,979,308 -0.06(-1.40%)
Oct 04, 2005 4.308 4.396 4.326 4.326 20,170,082 +0.02(+0.43%)
Oct 03, 2005 4.276 4.324 4.276 4.308 22,462,570 +0.03(+0.76%)
Sep 30, 2005 4.245 4.276 4.236 4.276 16,858,390 +0.03(+0.72%)
Sep 29, 2005 4.253 4.262 4.220 4.245 19,035,300 -0.01(-0.25%)
Sep 28, 2005 4.256 4.292 4.246 4.256 13,041,396 -0.02(-0.37%)
Sep 27, 2005 4.284 4.294 4.259 4.271 12,226,608 +0.01(+0.31%)
Sep 26, 2005 4.305 4.318 4.247 4.258 20,979,140 +0.00(+0.10%)
Sep 23, 2005 4.254 4.289 4.170 4.254 15,973,872 +0.02(+0.40%)
Sep 22, 2005 4.188 4.257 4.182 4.237 23,194,256 +0.08(+1.95%)
Sep 21, 2005 4.198 4.233 4.156 4.156 24,300,382 -0.03(-0.75%)
Sep 20, 2005 4.394 4.396 4.167 4.188 43,655,676 -0.18(-4.13%)
Sep 19, 2005 4.368 4.462 4.287 4.368 99,976,400 +0.26(+6.36%)
Sep 16, 2005 4.156 4.173 4.103 4.107 65,906,192 -0.03(-0.61%)
Sep 15, 2005 4.122 4.140 4.102 4.132 28,248,240 +0.02(+0.57%)
Sep 14, 2005 4.150 4.160 4.101 4.109 22,328,842 -0.04(-1.00%)
Sep 13, 2005 4.219 4.271 4.146 4.150 25,222,154 -0.04(-0.90%)
Sep 12, 2005 4.133 4.237 4.118 4.188 26,974,952 +0.08(+1.88%)
Sep 09, 2005 4.114 4.161 4.110 4.110 20,161,484 +0.00(+0.01%)
Sep 08, 2005 4.031 4.120 4.019 4.110 32,952,618 +0.08(+1.87%)
Sep 07, 2005 4.101 4.101 4.027 4.034 29,323,798 -0.05(-1.10%)
Sep 06, 2005 4.032 4.084 4.006 4.079 20,967,676 +0.05(+1.18%)
Sep 02, 2005 4.106 4.127 4.028 4.032 14,630,855 -0.06(-1.57%)
Sep 01, 2005 4.131 4.147 4.086 4.096 12,086,193 -0.03(-0.84%)
Aug 31, 2005 4.099 4.134 4.068 4.131 11,743,274 +0.03(+0.78%)
Aug 30, 2005 4.125 4.127 4.049 4.099 25,719,816 -0.06(-1.44%)
Aug 29, 2005 4.146 4.176 4.130 4.158 9,354,310 -0.01(-0.35%)
Aug 26, 2005 4.181 4.191 4.147 4.173 11,959,151 -0.01(-0.19%)
Aug 25, 2005 4.172 4.216 4.165 4.181 11,174,928 +0.01(+0.21%)
Aug 24, 2005 4.143 4.201 4.126 4.172 20,870,246 +0.03(+0.81%)
Aug 23, 2005 4.161 4.178 4.121 4.138 19,454,634 -0.01(-0.27%)
Aug 22, 2005 4.243 4.243 4.120 4.149 23,574,428 -0.06(-1.33%)
Aug 19, 2005 4.250 4.266 4.195 4.205 18,242,480 -0.02(-0.50%)
Aug 18, 2005 4.180 4.259 4.164 4.226 24,180,026 +0.04(+0.98%)
Aug 17, 2005 4.240 4.251 4.165 4.185 27,176,500 -0.04(-1.04%)
Aug 16, 2005 4.301 4.301 4.221 4.229 13,284,018 -0.07(-1.67%)
Aug 15, 2005 4.273 4.329 4.266 4.301 15,047,324 +0.03(+0.72%)
Aug 12, 2005 4.277 4.316 4.238 4.270 13,348,017 -0.02(-0.46%)
Aug 11, 2005 4.345 4.354 4.250 4.290 17,866,130 -0.04(-0.90%)
Aug 10, 2005 4.407 4.408 4.319 4.329 24,748,374 -0.05(-1.19%)
Aug 09, 2005 4.436 4.438 4.380 4.381 9,000,885 -0.03(-0.72%)
Aug 08, 2005 4.451 4.477 4.407 4.413 12,604,868 -0.04(-0.85%)
Aug 05, 2005 4.460 4.461 4.408 4.451 7,845,088 -0.01(-0.20%)
Aug 04, 2005 4.512 4.540 4.455 4.460 12,838,893 -0.09(-1.98%)
Aug 03, 2005 4.506 4.659 4.490 4.550 32,368,034 +0.06(+1.27%)
Aug 02, 2005 4.337 4.493 4.186 4.493 44,362,528 +0.16(+3.58%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.