Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Nike Inc (NY: NKE )

75.88 -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.531 4.600 4.528 4.588 19,657,032 +0.07(+1.51%)
Oct 28, 2005 4.499 4.548 4.499 4.520 10,175,674 +0.02(+0.49%)
Oct 27, 2005 4.576 4.577 4.497 4.498 14,050,289 -0.08(-1.71%)
Oct 26, 2005 4.548 4.599 4.518 4.576 11,725,520 +0.02(+0.37%)
Oct 25, 2005 4.569 4.599 4.544 4.559 12,176,185 -0.03(-0.69%)
Oct 24, 2005 4.561 4.603 4.520 4.591 15,121,992 +0.03(+0.74%)
Oct 21, 2005 4.542 4.599 4.533 4.557 11,858,338 +0.02(+0.34%)
Oct 20, 2005 4.503 4.572 4.503 4.542 18,322,442 +0.04(+0.91%)
Oct 19, 2005 4.441 4.503 4.407 4.501 14,734,530 +0.05(+1.23%)
Oct 18, 2005 4.485 4.488 4.427 4.446 10,649,238 -0.04(-0.88%)
Oct 17, 2005 4.454 4.494 4.437 4.485 9,782,717 +0.03(+0.58%)
Oct 14, 2005 4.427 4.475 4.394 4.460 12,080,922 +0.05(+1.16%)
Oct 13, 2005 4.468 4.478 4.364 4.408 15,351,904 -0.06(-1.42%)
Oct 12, 2005 4.527 4.536 4.460 4.472 14,651,175 -0.06(-1.28%)
Oct 11, 2005 4.516 4.572 4.494 4.530 13,693,055 +0.02(+0.48%)
Oct 10, 2005 4.518 4.573 4.490 4.508 11,141,122 -0.01(-0.23%)
Oct 07, 2005 4.495 4.546 4.474 4.518 12,290,683 +0.04(+0.82%)
Oct 06, 2005 4.449 4.552 4.445 4.482 15,647,767 +0.03(+0.75%)
Oct 05, 2005 4.511 4.528 4.448 4.448 12,446,400 -0.06(-1.40%)
Oct 04, 2005 4.492 4.584 4.512 4.512 19,341,934 +0.02(+0.43%)
Oct 03, 2005 4.459 4.509 4.459 4.492 21,540,296 +0.03(+0.76%)
Sep 30, 2005 4.427 4.459 4.417 4.459 16,166,214 +0.03(+0.72%)
Sep 29, 2005 4.435 4.444 4.400 4.427 18,253,744 -0.01(-0.25%)
Sep 28, 2005 4.438 4.476 4.428 4.438 12,505,939 -0.02(-0.37%)
Sep 27, 2005 4.468 4.478 4.442 4.454 11,724,604 +0.01(+0.31%)
Sep 26, 2005 4.490 4.503 4.429 4.441 20,117,772 +0.00(+0.10%)
Sep 23, 2005 4.436 4.473 4.349 4.436 15,318,012 +0.02(+0.40%)
Sep 22, 2005 4.367 4.439 4.361 4.419 22,241,940 +0.08(+1.95%)
Sep 21, 2005 4.378 4.414 4.334 4.334 23,302,650 -0.03(-0.75%)
Sep 20, 2005 4.582 4.585 4.346 4.367 41,863,248 -0.19(-4.13%)
Sep 19, 2005 4.555 4.653 4.471 4.555 95,871,536 +0.27(+6.36%)
Sep 16, 2005 4.334 4.352 4.278 4.283 63,200,196 -0.03(-0.61%)
Sep 15, 2005 4.299 4.317 4.277 4.309 27,088,416 +0.02(+0.57%)
Sep 14, 2005 4.328 4.338 4.277 4.284 21,412,058 -0.04(-1.00%)
Sep 13, 2005 4.400 4.454 4.324 4.328 24,186,576 -0.04(-0.90%)
Sep 12, 2005 4.310 4.418 4.295 4.367 25,867,408 +0.08(+1.88%)
Sep 09, 2005 4.290 4.340 4.286 4.286 19,333,690 +0.00(+0.01%)
Sep 08, 2005 4.203 4.296 4.191 4.286 31,599,640 +0.08(+1.87%)
Sep 07, 2005 4.277 4.277 4.200 4.207 28,119,814 -0.05(-1.10%)
Sep 06, 2005 4.205 4.259 4.177 4.254 20,106,780 +0.05(+1.18%)
Sep 02, 2005 4.282 4.304 4.200 4.204 14,030,138 -0.07(-1.57%)
Sep 01, 2005 4.307 4.324 4.261 4.271 11,589,955 -0.04(-0.84%)
Aug 31, 2005 4.274 4.311 4.242 4.307 11,261,116 +0.03(+0.78%)
Aug 30, 2005 4.301 4.304 4.223 4.274 24,663,804 -0.06(-1.44%)
Aug 29, 2005 4.323 4.355 4.307 4.336 8,970,238 -0.02(-0.35%)
Aug 26, 2005 4.360 4.371 4.325 4.352 11,468,129 -0.01(-0.19%)
Aug 25, 2005 4.351 4.396 4.343 4.360 10,716,105 +0.01(+0.21%)
Aug 24, 2005 4.320 4.381 4.302 4.351 20,013,350 +0.03(+0.81%)
Aug 23, 2005 4.340 4.357 4.297 4.316 18,655,860 -0.01(-0.27%)
Aug 22, 2005 4.425 4.425 4.296 4.327 22,606,502 -0.06(-1.33%)
Aug 19, 2005 4.432 4.449 4.375 4.385 17,493,476 -0.02(-0.50%)
Aug 18, 2005 4.359 4.442 4.342 4.407 23,187,236 +0.04(+0.98%)
Aug 17, 2005 4.421 4.433 4.343 4.365 26,060,680 -0.05(-1.04%)
Aug 16, 2005 4.485 4.485 4.402 4.411 12,738,599 -0.07(-1.67%)
Aug 15, 2005 4.456 4.514 4.449 4.485 14,429,507 +0.03(+0.72%)
Aug 12, 2005 4.460 4.501 4.420 4.453 12,799,970 -0.02(-0.46%)
Aug 11, 2005 4.531 4.540 4.432 4.474 17,132,578 -0.04(-0.90%)
Aug 10, 2005 4.596 4.597 4.504 4.514 23,732,248 -0.05(-1.19%)
Aug 09, 2005 4.626 4.628 4.568 4.569 8,631,324 -0.03(-0.72%)
Aug 08, 2005 4.641 4.668 4.596 4.602 12,087,334 -0.04(-0.85%)
Aug 05, 2005 4.651 4.652 4.597 4.641 7,522,982 -0.01(-0.20%)
Aug 04, 2005 4.705 4.735 4.645 4.651 12,311,750 -0.09(-1.98%)
Aug 03, 2005 4.699 4.858 4.682 4.745 31,039,058 +0.06(+1.27%)
Aug 02, 2005 4.523 4.685 4.365 4.685 42,541,076 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.