NKE: NIKE, Inc. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.8751

CLOSE 6.8822

Low

LOW 5.3

High

HIGH 8.57

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	5.57	5.76	5.56	5.76
01/03/2003	5.76	5.76	5.62	5.64
01/06/2003	5.63	5.75	5.63	5.72
01/07/2003	5.69	5.76	5.68	5.71
01/08/2003	5.71	5.8	5.68	5.75
01/09/2003	5.78	5.96	5.78	5.9
01/10/2003	5.84	6.05	5.82	5.94
01/13/2003	5.95	6.03	5.86	5.89
01/14/2003	5.84	5.88	5.8	5.84
01/15/2003	5.84	5.84	5.72	5.74
01/16/2003	5.76	5.77	5.65	5.69
01/17/2003	5.65	5.68	5.58	5.63
01/21/2003	5.63	5.7	5.48	5.48
01/22/2003	5.48	5.55	5.41	5.43
01/23/2003	5.47	5.6	5.47	5.58
01/24/2003	5.55	5.58	5.4	5.43
01/27/2003	5.39	5.46	5.32	5.45
01/28/2003	5.47	5.59	5.46	5.58
01/29/2003	5.58	5.71	5.52	5.71
01/30/2003	5.71	5.73	5.51	5.62
01/31/2003	5.6	5.66	5.52	5.57
02/03/2003	5.58	5.6	5.45	5.52
02/04/2003	5.52	5.52	5.33	5.46
02/05/2003	5.46	5.48	5.38	5.41
02/06/2003	5.41	5.47	5.38	5.4
02/07/2003	5.42	5.46	5.3	5.3
02/10/2003	5.33	5.45	5.32	5.42
02/11/2003	5.5	5.52	5.43	5.48
02/12/2003	5.48	5.51	5.44	5.46
02/13/2003	5.46	5.51	5.39	5.5
02/14/2003	5.5	5.64	5.47	5.64
02/18/2003	5.64	5.71	5.63	5.7
02/19/2003	5.7	5.71	5.63	5.68
02/20/2003	5.7	5.73	5.66	5.71
02/21/2003	5.74	5.83	5.72	5.8
02/24/2003	5.8	5.8	5.64	5.66
02/25/2003	5.61	5.73	5.53	5.68
02/26/2003	5.68	5.71	5.58	5.63
02/27/2003	5.64	5.78	5.6	5.78
02/28/2003	5.78	5.87	5.74	5.8
03/03/2003	5.81	5.91	5.79	5.84
03/04/2003	5.84	5.86	5.71	5.71
03/05/2003	5.71	5.84	5.69	5.82
03/06/2003	5.79	5.9	5.76	5.83
03/07/2003	5.83	6.15	5.78	6.14
03/10/2003	6.11	6.11	5.88	5.91
03/11/2003	5.91	6.1	5.91	5.94
03/12/2003	5.93	6.03	5.91	6.02
03/13/2003	6.11	6.21	6.02	6.13
03/14/2003	6.16	6.24	6.15	6.22
03/17/2003	6.22	6.47	6.2	6.45
03/18/2003	6.36	6.36	6.07	6.12
03/19/2003	6.16	6.29	6.14	6.26
03/20/2003	6.28	6.62	6.25	6.61
03/21/2003	6.63	6.68	6.52	6.66
03/24/2003	6.64	6.66	6.46	6.51
03/25/2003	6.54	6.63	6.48	6.61
03/26/2003	6.61	6.65	6.5	6.51
03/27/2003	6.42	6.6	6.42	6.53
03/28/2003	6.52	6.67	6.5	6.63
03/31/2003	6.51	6.51	6.43	6.43
04/01/2003	6.44	6.44	6.28	6.35
04/02/2003	6.46	6.57	6.45	6.54
04/03/2003	6.59	6.59	6.48	6.52
04/04/2003	6.54	6.57	6.41	6.44
04/07/2003	6.59	6.59	6.41	6.43
04/08/2003	6.44	6.51	6.36	6.48
04/09/2003	6.51	6.67	6.44	6.47
04/10/2003	6.47	6.59	6.46	6.58
04/11/2003	6.63	6.69	6.53	6.57
04/14/2003	6.57	6.68	6.51	6.66
04/15/2003	6.62	6.8	6.59	6.72
04/16/2003	6.77	6.8	6.5	6.54
04/17/2003	6.53	6.57	6.46	6.54
04/21/2003	6.55	6.55	6.41	6.48
04/22/2003	6.48	6.69	6.41	6.64
04/23/2003	6.67	6.72	6.58	6.72
04/24/2003	6.68	6.7	6.53	6.63
04/25/2003	6.63	6.66	6.51	6.53
04/28/2003	6.57	6.77	6.57	6.75
04/29/2003	6.75	6.96	6.71	6.78
04/30/2003	6.78	6.78	6.64	6.69
05/01/2003	6.72	6.72	6.57	6.59
05/02/2003	6.59	6.72	6.55	6.7
05/05/2003	6.72	6.76	6.56	6.59
05/06/2003	6.6	6.78	6.59	6.78
05/07/2003	6.78	6.84	6.74	6.76
05/08/2003	6.7	6.78	6.6	6.67
05/09/2003	6.68	6.76	6.68	6.76
05/12/2003	6.73	6.81	6.64	6.81
05/13/2003	6.81	6.88	6.73	6.84
05/14/2003	6.85	6.85	6.73	6.74
05/15/2003	6.78	6.78	6.69	6.74
05/16/2003	6.77	6.79	6.58	6.61
05/19/2003	6.61	6.61	6.49	6.53
05/20/2003	6.55	6.63	6.5	6.57
05/21/2003	6.53	6.65	6.44	6.48
05/22/2003	6.56	6.56	6.47	6.53
05/23/2003	6.54	6.54	6.46	6.48
05/27/2003	6.5	6.75	6.48	6.74
05/28/2003	6.74	6.84	6.69	6.83
05/29/2003	6.8	6.89	6.79	6.84
05/30/2003	6.87	7.07	6.87	7
06/02/2003	7.01	7.06	6.98	7
06/03/2003	6.94	6.95	6.79	6.84
06/04/2003	6.82	7.01	6.79	6.99
06/05/2003	6.98	7.01	6.93	6.97
06/06/2003	6.99	7	6.87	6.93
06/09/2003	6.93	6.99	6.86	6.91
06/10/2003	6.92	7.02	6.91	6.99
06/11/2003	6.97	6.98	6.88	6.91
06/12/2003	6.94	6.95	6.86	6.9
06/13/2003	6.89	6.91	6.81	6.82
06/16/2003	6.82	6.91	6.8	6.88
06/17/2003	6.88	6.97	6.85	6.96
06/18/2003	6.95	7.02	6.92	7.02
06/19/2003	7.02	7.11	7	7.04
06/20/2003	7.05	7.11	7	7
06/23/2003	7.01	7.04	6.89	6.92
06/24/2003	6.95	7.1	6.95	7.08
06/25/2003	7.11	7.14	7.07	7.11
06/26/2003	7.12	7.19	7.11	7.12
06/27/2003	6.77	6.8	6.57	6.64
06/30/2003	6.64	6.71	6.59	6.69
07/01/2003	6.69	6.74	6.59	6.74
07/02/2003	6.73	6.75	6.63	6.73
07/03/2003	6.72	6.75	6.64	6.69
07/07/2003	6.7	6.76	6.7	6.74
07/08/2003	6.73	6.76	6.68	6.71
07/09/2003	6.69	6.7	6.62	6.63
07/10/2003	6.66	6.73	6.55	6.71
07/11/2003	6.71	6.74	6.67	6.7
07/14/2003	6.74	6.81	6.63	6.71
07/15/2003	6.72	6.73	6.61	6.64
07/16/2003	6.62	6.65	6.54	6.63
07/17/2003	6.62	6.65	6.46	6.53
07/18/2003	6.59	6.6	6.46	6.5
07/21/2003	6.48	6.49	6.35	6.39
07/22/2003	6.39	6.45	6.28	6.43
07/23/2003	6.4	6.53	6.36	6.5
07/24/2003	6.62	6.72	6.56	6.56
07/25/2003	6.56	6.61	6.5	6.59
07/28/2003	6.57	6.58	6.46	6.5
07/29/2003	6.49	6.52	6.41	6.47
07/30/2003	6.48	6.48	6.41	6.41
07/31/2003	6.44	6.55	6.39	6.47
08/01/2003	6.44	6.49	6.33	6.34
08/04/2003	6.31	6.4	6.25	6.33
08/05/2003	6.34	6.34	6.22	6.22
08/06/2003	6.23	6.32	6.2	6.21
08/07/2003	6.26	6.34	6.25	6.32
08/08/2003	6.33	6.61	6.33	6.6
08/11/2003	6.59	6.61	6.54	6.6
08/12/2003	6.63	6.74	6.63	6.72
08/13/2003	6.75	6.84	6.74	6.8
08/14/2003	6.8	6.88	6.77	6.85
08/15/2003	6.85	6.91	6.8	6.91
08/18/2003	6.91	6.95	6.86	6.89
08/19/2003	6.91	6.91	6.77	6.83
08/20/2003	6.76	6.82	6.76	6.79
08/21/2003	6.81	6.96	6.78	6.9
08/22/2003	6.95	6.95	6.84	6.84
08/25/2003	6.87	6.92	6.81	6.91
08/26/2003	6.91	6.94	6.86	6.93
08/27/2003	6.9	6.99	6.87	6.96
08/28/2003	6.98	7.03	6.95	7.01
08/29/2003	7.03	7.13	7.03	7.12
09/02/2003	7.13	7.19	7.06	7.18
09/03/2003	7.19	7.19	7.11	7.16
09/04/2003	7.16	7.19	7.07	7.1
09/05/2003	7.09	7.12	7.01	7.04
09/08/2003	7.04	7.18	7.03	7.11
09/09/2003	7.04	7.07	7.01	7.03
09/10/2003	7.03	7.04	6.92	6.92
09/11/2003	6.94	7.03	6.94	6.97
09/12/2003	6.97	6.98	6.88	6.96
09/15/2003	6.97	7.1	6.97	7.04
09/16/2003	7.09	7.1	7.03	7.07
09/17/2003	7.1	7.14	7.08	7.14
09/18/2003	7.13	7.17	7.11	7.16
09/19/2003	7.56	7.78	7.54	7.69
09/22/2003	7.58	7.7	7.58	7.66
09/23/2003	7.61	7.68	7.6	7.64
09/24/2003	7.63	7.67	7.6	7.61
09/25/2003	7.59	7.61	7.54	7.55
09/26/2003	7.55	7.62	7.47	7.61
09/29/2003	7.64	7.66	7.58	7.62
09/30/2003	7.62	7.64	7.53	7.6
10/01/2003	7.6	7.73	7.59	7.73
10/02/2003	7.73	7.81	7.71	7.8
10/03/2003	7.8	7.95	7.8	7.89
10/06/2003	7.89	7.89	7.84	7.85
10/07/2003	7.82	7.95	7.82	7.95
10/08/2003	7.95	8	7.95	8
10/09/2003	8.02	8.06	7.95	7.99
10/10/2003	7.99	7.99	7.86	7.91
10/13/2003	7.93	8.06	7.93	8.04
10/14/2003	7.98	8.07	7.96	8.06
10/15/2003	8.09	8.09	8.01	8.07
10/16/2003	8.11	8.12	8.03	8.08
10/17/2003	8.08	8.1	7.98	7.98
10/20/2003	7.99	8.02	7.93	7.98
10/21/2003	7.94	8	7.93	7.95
10/22/2003	7.95	7.95	7.81	7.83
10/23/2003	7.83	7.86	7.76	7.85
10/24/2003	7.85	7.85	7.71	7.75
10/27/2003	7.74	7.83	7.67	7.78
10/28/2003	7.78	7.99	7.78	7.97
10/29/2003	7.97	7.98	7.88	7.91
10/30/2003	7.98	7.98	7.88	7.89
10/31/2003	7.89	8.03	7.88	7.99
11/03/2003	7.99	8	7.88	7.99
11/04/2003	7.96	8.03	7.93	7.94
11/05/2003	7.92	7.96	7.88	7.91
11/06/2003	7.91	7.92	7.79	7.84
11/07/2003	7.84	7.9	7.82	7.88
11/10/2003	7.85	7.85	7.72	7.76
11/11/2003	7.74	7.79	7.69	7.74
11/12/2003	7.75	7.8	7.74	7.74
11/13/2003	7.74	7.78	7.66	7.73
11/14/2003	7.73	7.79	7.68	7.72
11/17/2003	7.72	7.76	7.69	7.72
11/18/2003	7.75	7.84	7.72	7.73
11/19/2003	7.72	7.72	7.59	7.65
11/20/2003	7.66	7.94	7.64	7.82
11/21/2003	7.81	7.97	7.81	7.91
11/24/2003	7.97	8.1	7.97	8.08
11/25/2003	8.16	8.44	8.15	8.4
11/26/2003	8.4	8.43	8.35	8.42
11/28/2003	8.43	8.44	8.39	8.41
12/01/2003	8.43	8.5	8.4	8.48
12/02/2003	8.48	8.48	8.39	8.4
12/03/2003	8.41	8.41	8.24	8.25
12/04/2003	8.28	8.28	8.11	8.16
12/05/2003	8.16	8.23	8.13	8.19
12/08/2003	8.18	8.22	8.14	8.2
12/09/2003	8.25	8.25	8.07	8.11
12/10/2003	8.13	8.13	7.99	8.01
12/11/2003	7.97	8.12	7.95	8.09
12/12/2003	8.09	8.15	8.02	8.05
12/15/2003	8.21	8.22	8.03	8.03
12/16/2003	8.13	8.15	7.9	8.14
12/17/2003	8.12	8.26	8.06	8.25
12/18/2003	8.25	8.4	8.24	8.35
12/19/2003	8.31	8.39	8.23	8.37
12/22/2003	8.4	8.44	8.35	8.41
12/23/2003	8.44	8.47	8.39	8.46
12/24/2003	8.48	8.48	8.35	8.44
12/26/2003	8.44	8.52	8.43	8.48
12/29/2003	8.51	8.51	8.44	8.48
12/30/2003	8.48	8.52	8.45	8.51
12/31/2003	8.5	8.57	8.5	8.56

Menu

Create your free account now!

NKE: NIKE, Inc. Historical Data

2003 Historical Chart

Average

Low

High