Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nike Inc (NY: NKE )

94.12 +0.18 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 2.629 2.629 2.505 2.589 20,727,284 -0.05(-2.01%)
Jul 30, 2002 2.657 2.697 2.621 2.642 15,606,157 -0.03(-1.08%)
Jul 29, 2002 2.581 2.685 2.581 2.671 15,620,438 +0.11(+4.39%)
Jul 26, 2002 2.565 2.623 2.540 2.558 11,851,235 +0.01(+0.25%)
Jul 25, 2002 2.544 2.599 2.491 2.552 15,675,657 +0.01(+0.39%)
Jul 24, 2002 2.371 2.560 2.369 2.542 24,385,096 +0.11(+4.42%)
Jul 23, 2002 2.497 2.516 2.390 2.434 23,779,586 -0.06(-2.50%)
Jul 22, 2002 2.529 2.612 2.476 2.497 19,806,642 -0.08(-2.94%)
Jul 19, 2002 2.631 2.659 2.567 2.572 15,825,130 -0.24(-8.45%)
Jul 17, 2002 2.920 2.966 2.799 2.810 31,272,294 +0.02(+0.60%)
Jul 12, 2002 2.823 2.868 2.781 2.793 15,851,788 +0.03(+1.01%)
Jul 11, 2002 2.907 2.907 2.748 2.765 21,896,412 -0.16(-5.42%)
Jul 10, 2002 2.943 2.986 2.904 2.924 16,342,099 -0.02(-0.59%)
Jul 09, 2002 2.981 2.981 2.941 2.941 16,198,338 -0.04(-1.34%)
Jul 08, 2002 2.956 2.981 2.956 2.981 13,529,715 +0.03(+0.85%)
Jul 05, 2002 2.904 2.980 2.894 2.956 6,858,635 +0.06(+2.23%)
Jul 04, 2002 2.875 2.920 2.875 2.891 22,428,614 +0.00(+0.00%)
Jul 03, 2002 2.875 2.920 2.875 2.891 22,428,614 +0.02(+0.64%)
Jul 02, 2002 2.867 2.920 2.853 2.873 21,178,560 +0.01(+0.18%)
Jul 01, 2002 2.854 2.913 2.830 2.867 16,330,674 +0.05(+1.77%)
Jun 28, 2002 2.862 2.957 2.818 2.818 43,882,320 +0.12(+4.34%)
Jun 27, 2002 2.639 2.710 2.620 2.700 13,650,627 +0.12(+4.77%)
Jun 26, 2002 2.605 2.619 2.532 2.578 13,301,221 -0.03(-1.05%)
Jun 25, 2002 2.686 2.713 2.600 2.605 15,166,305 -0.06(-2.27%)
Jun 21, 2002 2.705 2.713 2.641 2.665 24,032,834 -0.07(-2.40%)
Jun 20, 2002 2.762 2.789 2.731 2.731 17,717,824 -0.05(-1.89%)
Jun 19, 2002 2.784 2.836 2.769 2.783 14,542,707 +0.00(+0.00%)
Jun 18, 2002 2.737 2.804 2.720 2.783 13,541,140 +0.03(+1.22%)
Jun 17, 2002 2.626 2.760 2.617 2.750 13,251,714 +0.14(+5.25%)
Jun 14, 2002 2.626 2.626 2.597 2.613 25,631,342 -0.03(-1.19%)
Jun 12, 2002 2.643 2.652 2.617 2.644 15,151,072 -0.00(-0.10%)
Jun 11, 2002 2.641 2.675 2.634 2.647 11,381,869 +0.01(+0.24%)
Jun 10, 2002 2.637 2.655 2.626 2.641 6,834,834 +0.01(+0.28%)
Jun 07, 2002 2.629 2.650 2.620 2.633 11,018,183 -0.01(-0.42%)
Jun 06, 2002 2.668 2.696 2.621 2.644 8,167,717 -0.02(-0.89%)
Jun 05, 2002 2.639 2.674 2.614 2.668 27,632,570 -0.15(-5.49%)
May 31, 2002 2.804 2.854 2.802 2.823 7,994,442 +0.00(+0.09%)
May 28, 2002 2.825 2.848 2.815 2.820 8,161,052 -0.02(-0.56%)
May 27, 2002 2.875 2.875 2.831 2.836 5,133,504 +0.00(+0.00%)
May 24, 2002 2.875 2.875 2.831 2.836 5,133,504 -0.04(-1.37%)
May 23, 2002 2.783 2.920 2.783 2.875 20,990,052 +0.11(+3.79%)
May 22, 2002 2.810 2.812 2.731 2.770 14,853,078 -0.05(-1.88%)
May 21, 2002 2.870 2.871 2.800 2.823 8,832,255 -0.03(-1.18%)
May 20, 2002 2.925 2.945 2.850 2.857 11,445,657 -0.08(-2.58%)
May 17, 2002 2.938 2.963 2.891 2.933 9,498,696 -0.00(-0.02%)
May 16, 2002 2.873 2.945 2.867 2.933 14,627,440 +0.07(+2.55%)
May 15, 2002 2.888 2.894 2.860 2.860 8,479,993 -0.04(-1.27%)
May 14, 2002 2.861 2.909 2.845 2.897 19,451,524 +0.08(+2.72%)
May 13, 2002 2.795 2.836 2.794 2.820 15,493,814 +0.04(+1.51%)
May 10, 2002 2.873 2.873 2.766 2.778 24,288,938 -0.11(-3.64%)
May 09, 2002 2.946 2.946 2.874 2.883 12,503,395 -0.06(-2.05%)
May 08, 2002 2.954 2.962 2.908 2.944 13,272,659 +0.05(+1.65%)
May 07, 2002 2.867 2.917 2.854 2.896 10,561,194 +0.06(+2.11%)
May 06, 2002 2.893 2.915 2.828 2.836 7,548,878 -0.07(-2.42%)
May 03, 2002 2.920 2.924 2.888 2.906 10,743,990 +0.01(+0.20%)
May 02, 2002 2.849 2.922 2.849 2.901 11,059,121 +0.03(+1.01%)
May 01, 2002 2.778 2.881 2.752 2.872 14,504,624 +0.07(+2.53%)
Apr 30, 2002 2.836 2.841 2.773 2.801 12,555,759 -0.03(-1.06%)
Apr 29, 2002 2.862 2.863 2.830 2.831 11,308,561 -0.04(-1.55%)
Apr 26, 2002 2.918 2.939 2.875 2.875 9,952,828 -0.04(-1.33%)
Apr 25, 2002 2.928 2.932 2.881 2.914 15,359,573 -0.03(-0.91%)
Apr 24, 2002 2.999 3.013 2.933 2.941 13,033,692 -0.07(-2.47%)
Apr 23, 2002 2.980 3.048 2.970 3.016 12,191,120 +0.02(+0.74%)
Apr 22, 2002 2.984 3.004 2.953 2.994 13,835,326 +0.01(+0.32%)
Apr 19, 2002 2.923 2.999 2.894 2.984 25,720,836 +0.07(+2.56%)
Apr 18, 2002 2.978 2.994 2.907 2.909 29,181,572 -0.11(-3.48%)
Apr 17, 2002 3.072 3.080 2.994 3.015 12,662,389 -0.07(-2.28%)
Apr 16, 2002 2.995 3.112 2.995 3.085 13,423,085 +0.09(+2.98%)
Apr 15, 2002 3.046 3.057 2.992 2.996 9,698,629 -0.04(-1.42%)
Apr 12, 2002 3.033 3.061 3.028 3.039 10,045,178 +0.02(+0.54%)
Apr 11, 2002 3.072 3.075 3.017 3.022 15,306,258 -0.05(-1.64%)
Apr 10, 2002 3.072 3.099 3.059 3.073 11,620,836 -0.01(-0.27%)
Apr 09, 2002 3.067 3.104 3.048 3.081 285,617 +0.01(+0.21%)
Apr 08, 2002 3.054 3.098 3.046 3.075 54,933,824 -0.02(-0.54%)
Apr 05, 2002 3.061 3.120 3.061 3.092 10,130,864 +0.04(+1.45%)
Apr 04, 2002 3.046 3.071 3.036 3.048 18,694,638 -0.01(-0.29%)
Apr 03, 2002 3.002 3.098 2.947 3.057 29,849,916 +0.03(+0.94%)
Apr 02, 2002 3.072 3.072 3.020 3.028 21,139,526 -0.06(-1.84%)
Apr 01, 2002 3.130 3.130 3.051 3.085 12,782,349 -0.07(-2.12%)
Mar 29, 2002 3.180 3.211 3.143 3.152 8,456,191 +0.00(+0.00%)
Mar 28, 2002 3.180 3.211 3.143 3.152 8,456,191 -0.05(-1.62%)
Mar 27, 2002 3.174 3.204 3.164 3.204 11,071,498 +0.03(+0.83%)
Mar 26, 2002 3.155 3.195 3.155 3.177 16,768,621 +0.02(+0.72%)
Mar 25, 2002 3.125 3.169 3.114 3.155 16,131,694 +0.03(+0.96%)
Mar 22, 2002 3.125 3.164 3.083 3.125 53,497,168 -0.19(-5.85%)
Mar 21, 2002 3.337 3.361 3.258 3.319 12,822,335 -0.04(-1.23%)
Mar 20, 2002 3.309 3.376 3.301 3.361 11,215,259 +0.03(+0.93%)
Mar 19, 2002 3.335 3.349 3.315 3.330 11,549,432 -0.01(-0.16%)
Mar 18, 2002 3.296 3.354 3.295 3.335 14,144,746 +0.04(+1.20%)
Mar 15, 2002 3.296 3.322 3.276 3.295 17,256,076 -0.00(-0.02%)
Mar 14, 2002 3.204 3.304 3.188 3.296 33,807,628 +0.11(+3.39%)
Mar 13, 2002 3.085 3.190 3.075 3.188 18,840,302 +0.12(+3.78%)
Mar 12, 2002 3.059 3.083 3.036 3.072 8,647,555 +0.00(+0.00%)
Mar 11, 2002 3.015 3.088 2.996 3.072 7,116,643 +0.02(+0.50%)
Mar 08, 2002 3.114 3.125 3.039 3.057 10,486,934 -0.03(-1.02%)
Mar 07, 2002 3.078 3.114 3.067 3.088 11,024,847 +0.01(+0.34%)
Mar 06, 2002 3.046 3.119 3.025 3.078 13,533,524 +0.03(+1.00%)
Mar 05, 2002 3.101 3.101 3.047 3.047 12,119,715 -0.06(-2.06%)
Mar 04, 2002 3.078 3.132 3.070 3.111 380,823 +0.02(+0.66%)
Mar 01, 2002 3.088 3.110 3.057 3.091 8,891,282 -0.00(-0.02%)
Feb 28, 2002 3.086 3.111 3.049 3.091 12,601,458 +0.02(+0.58%)
Feb 27, 2002 3.130 3.133 3.059 3.073 6,603,483 -0.05(-1.53%)
Feb 26, 2002 3.151 3.154 3.113 3.121 10,721,140 -0.02(-0.52%)
Feb 25, 2002 3.096 3.162 3.083 3.137 12,903,260 +0.02(+0.57%)
Feb 22, 2002 3.030 3.141 2.979 3.120 11,127,670 +0.10(+3.30%)
Feb 21, 2002 3.050 3.069 3.020 3.020 18,244,314 -0.05(-1.76%)
Feb 20, 2002 3.051 3.085 3.051 3.074 7,334,665 +0.01(+0.33%)
Feb 19, 2002 3.114 3.120 3.061 3.064 7,839,256 -0.06(-1.97%)
Feb 18, 2002 3.171 3.172 3.120 3.125 9,338,750 +0.00(+0.00%)
Feb 15, 2002 3.171 3.172 3.120 3.125 5,737,109 -0.05(-1.60%)
Feb 14, 2002 3.165 3.178 3.154 3.176 6,999,540 +0.00(+0.13%)
Feb 13, 2002 3.156 3.177 3.147 3.172 8,694,206 +0.01(+0.40%)
Feb 12, 2002 3.161 3.173 3.151 3.159 4,645,097 -0.01(-0.46%)
Feb 11, 2002 3.109 3.175 3.109 3.174 13,222,200 +0.07(+2.27%)
Feb 08, 2002 3.130 3.146 3.104 3.104 11,514,206 -0.05(-1.58%)
Feb 07, 2002 3.156 3.185 3.148 3.154 17,513,132 -0.00(-0.08%)
Feb 06, 2002 3.130 3.159 3.126 3.156 11,613,220 +0.01(+0.18%)
Feb 05, 2002 3.130 3.177 3.127 3.151 16,923,806 +0.03(+0.89%)
Feb 04, 2002 3.141 3.169 3.109 3.123 7,169,007 -0.03(-0.93%)
Feb 01, 2002 3.143 3.180 3.109 3.152 9,331,134 +0.01(+0.18%)
Jan 31, 2002 3.190 3.195 3.134 3.146 19,321,092 -0.06(-1.79%)
Jan 30, 2002 3.022 3.206 3.020 3.204 38,303,252 +0.17(+5.54%)
Jan 29, 2002 3.071 3.120 2.999 3.036 12,363,443 -0.02(-0.74%)
Jan 28, 2002 3.062 3.069 3.035 3.058 10,367,926 -0.02(-0.65%)
Jan 25, 2002 3.072 3.105 3.054 3.078 11,136,238 -0.01(-0.22%)
Jan 24, 2002 3.051 3.109 3.041 3.085 15,313,875 +0.03(+1.00%)
Jan 23, 2002 3.046 3.057 3.021 3.054 10,863,949 +0.01(+0.28%)
Jan 22, 2002 3.051 3.065 3.025 3.046 17,286,542 +0.02(+0.78%)
Jan 21, 2002 3.004 3.062 2.999 3.022 13,742,025 +0.00(+0.00%)
Jan 18, 2002 3.004 3.062 2.999 3.022 13,722,983 +0.01(+0.30%)
Jan 17, 2002 2.957 3.025 2.945 3.013 10,401,248 +0.07(+2.21%)
Jan 16, 2002 3.009 3.009 2.944 2.948 5,997,022 -0.06(-2.02%)
Jan 15, 2002 2.954 3.012 2.946 3.009 21,915,454 +0.14(+4.75%)
Jan 14, 2002 2.911 2.911 2.867 2.873 7,228,034 -0.04(-1.32%)
Jan 11, 2002 2.967 2.987 2.883 2.911 17,572,160 -0.08(-2.81%)
Jan 10, 2002 2.949 3.020 2.944 2.995 9,324,469 +0.04(+1.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.