Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NIKE, Inc. logo
NKE
NIKE, Inc.
20:00:03
45.2 $
0.0000 (%0.00)
Previous Close: 44.19
Day Low₺44.24
Day High₺45.705
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NKE: NIKE, Inc. Historical Data

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4777
CLOSE 9.4853

Low

LOW 8.23

High

HIGH 11.55
DATEOPENHIGHLOWCLOSE
01/02/20048.598.628.438.45
01/05/20048.438.518.418.44
01/06/20048.438.478.428.44
01/07/20048.448.488.298.47
01/08/20048.58.618.478.55
01/09/20048.558.588.478.48
01/12/20048.528.638.518.61
01/13/20048.618.698.68.64
01/14/20048.638.698.618.65
01/15/20048.658.678.538.63
01/16/20048.668.748.628.67
01/20/20048.698.758.668.73
01/21/20048.78.838.658.81
01/22/20048.828.838.698.71
01/23/20048.728.778.668.7
01/26/20048.78.758.658.74
01/27/20048.748.758.698.7
01/28/20048.738.748.568.58
01/29/20048.618.648.528.57
01/30/20048.548.728.488.71
02/02/20048.78.888.698.78
02/03/20048.758.838.738.76
02/04/20048.748.938.738.84
02/05/20048.848.918.788.84
02/06/20048.838.918.828.88
02/09/20048.8998.898.96
02/10/20048.989.058.939.03
02/11/20049.029.189.029.15
02/12/20049.159.179.039.05
02/13/20049.019.078.959.04
02/17/20049.029.159.029.13
02/18/20049.119.1299.06
02/19/20049.089.169.049.05
02/20/20049.069.068.888.96
02/23/20048.969.18.949.07
02/24/20049.069.329.029.28
02/25/20049.299.329.269.3
02/26/20049.289.289.199.24
02/27/20049.249.319.169.16
03/01/20049.219.239.139.19
03/02/20049.199.239.139.23
03/03/20049.229.249.039.23
03/04/20049.229.369.219.34
03/05/20049.279.379.239.35
03/08/20049.349.349.299.31
03/09/20049.539.639.469.58
03/10/20049.649.749.579.58
03/11/20049.529.559.329.34
03/12/20049.349.429.279.35
03/15/20049.359.379.269.3
03/16/20049.369.429.349.39
03/17/20049.419.569.389.52
03/18/20049.529.619.449.6
03/19/20049.589.699.449.61
03/22/20049.829.829.59.57
03/23/20049.589.589.469.54
03/24/20049.59.619.489.57
03/25/20049.579.69.59.56
03/26/20049.569.629.59.53
03/29/20049.569.629.549.57
03/30/20049.529.629.499.6
03/31/20049.589.769.569.73
04/01/20049.739.739.519.55
04/02/20049.619.679.519.58
04/05/20049.579.769.579.76
04/06/20049.719.749.639.67
04/07/20049.659.669.559.59
04/08/20049.639.699.579.6
04/12/20049.619.79.619.65
04/13/20049.829.829.499.55
04/14/20049.59.579.429.48
04/15/20049.489.549.419.45
04/16/20049.499.59.449.49
04/19/20049.499.569.489.54
04/20/20049.569.639.479.47
04/21/20049.419.519.389.43
04/22/20049.379.529.319.46
04/23/20049.449.449.379.4
04/26/20049.419.439.149.19
04/27/20049.199.359.199.31
04/28/20049.289.289.179.2
04/29/20049.29.228.919.02
04/30/20049.029.118.988.99
05/03/20048.978.998.848.89
05/04/20048.848.878.788.81
05/05/20048.88.848.78.84
05/06/20048.778.778.58.54
05/07/20048.58.578.328.32
05/10/20048.268.358.248.3
05/11/20048.48.478.398.44
05/12/20048.528.558.348.5
05/13/20048.518.598.518.52
05/14/20048.538.568.418.46
05/17/20048.418.418.238.26
05/18/20048.288.368.278.31
05/19/20048.378.458.318.32
05/20/20048.328.348.238.3
05/21/20048.378.448.358.44
05/24/20048.468.688.468.62
05/25/20048.648.838.598.83
05/26/20048.88.978.768.86
05/27/20048.918.998.858.87
05/28/20048.98.938.828.89
06/01/20048.98.938.818.88
06/02/20048.888.98.788.83
06/03/20048.838.838.738.77
06/04/20048.88.818.668.66
06/07/20048.688.818.688.79
06/08/20048.788.878.758.81
06/09/20048.818.828.768.81
06/10/20048.828.978.818.91
06/14/20048.888.98.858.9
06/15/20048.949.138.938.96
06/16/20048.999.018.928.99
06/17/20048.979.058.938.98
06/18/20048.949.038.948.95
06/21/20048.969.038.888.9
06/22/20048.888.978.828.96
06/23/20048.979.078.969.04
06/24/20049.029.119.019.05
06/25/20049.419.489.199.41
06/28/20049.449.679.439.49
06/29/20049.499.539.389.42
06/30/20049.439.479.49.47
07/01/20049.479.59.369.41
07/02/20049.439.529.399.41
07/06/20049.389.489.379.37
07/07/20049.389.439.359.4
07/08/20049.369.369.199.23
07/09/20049.279.359.269.31
07/12/20049.289.39.199.26
07/13/20049.249.259.219.24
07/14/20049.199.249.079.09
07/15/20049.089.189.069.15
07/16/20049.29.219.149.19
07/19/20049.149.179.019.06
07/20/20049.039.098.999.07
07/21/20049.069.18.968.96
07/22/20048.868.968.788.93
07/23/20048.888.918.748.78
07/26/20048.818.838.668.74
07/27/20048.728.888.78.84
07/28/20048.818.868.688.85
07/29/20048.959.168.99.11
07/30/20049.099.098.999.09
08/02/20049.099.229.079.2
08/03/20049.179.189.079.09
08/04/20049.069.29.059.14
08/05/20049.149.158.818.88
08/06/20048.798.798.638.66
08/09/20048.668.798.588.75
08/10/20048.828.868.768.86
08/11/20048.778.848.748.79
08/12/20048.778.818.648.7
08/13/20048.78.738.618.71
08/16/20048.688.988.688.98
08/17/20048.969.048.938.95
08/18/20048.949.138.939.12
08/19/20049.129.219.089.21
08/20/20049.189.319.169.28
08/23/20049.289.39.199.24
08/24/20049.279.339.279.31
08/25/20049.339.399.39.38
08/26/20049.419.619.399.49
08/27/20049.449.59.399.49
08/30/20049.449.479.329.34
08/31/20049.369.419.349.41
09/01/20049.389.569.389.51
09/02/20049.539.619.519.59
09/03/20049.599.679.589.6
09/07/20049.69.679.69.65
09/08/20049.659.749.639.67
09/09/20049.639.649.319.37
09/10/20049.349.479.349.46
09/13/20049.469.539.49.44
09/14/20049.439.499.379.46
09/15/20049.469.579.419.54
09/16/20049.539.699.539.63
09/17/20049.649.749.559.57
09/20/20049.749.819.679.75
09/21/20049.759.979.739.92
09/22/20049.919.949.859.87
09/23/20049.869.939.799.89
09/24/20049.89109.889.96
09/27/20049.949.999.839.91
09/28/20049.919.989.889.96
09/29/20049.949.969.779.82
09/30/20049.829.99.789.85
10/01/20049.889.999.829.98
10/04/20049.99109.959.97
10/05/20049.9710.029.939.96
10/06/20049.9910.079.9410.01
10/07/20049.98109.949.95
10/08/20049.959.969.839.89
10/11/20049.899.919.819.88
10/12/20049.779.849.699.75
10/13/20049.779.789.589.7
10/14/20049.689.769.659.67
10/15/20049.669.89.639.76
10/18/20049.699.999.689.99
10/19/20049.9910.099.9810.03
10/20/20041010.079.929.96
10/21/20049.9910.159.9810.1
10/22/200410.0710.119.849.89
10/25/20049.8610.039.839.99
10/26/200410.0210.199.9910.1
10/27/200410.0710.2310.0510.19
10/28/200410.1910.2210.1110.14
10/29/200410.1510.2410.1310.16
11/01/200410.1310.2510.0910.2
11/02/200410.2510.4510.2510.28
11/03/200410.3410.4110.310.38
11/04/200410.3810.6710.3510.67
11/05/200410.6710.8110.6410.77
11/08/200410.710.7610.5210.58
11/09/200410.5610.6110.5310.6
11/10/200410.5910.6410.5410.54
11/11/200410.5910.6610.5610.62
11/12/200410.6410.8110.6310.8
11/15/200410.7710.8810.7510.8
11/16/200410.8110.8110.6710.69
11/17/200410.710.9310.710.75
11/18/200410.7610.9810.6310.63
11/19/200410.5510.5810.1910.31
11/22/200410.3910.5110.2810.47
11/23/200410.4910.6210.4210.6
11/24/200410.6410.6910.610.68
11/26/200410.6810.7510.6310.64
11/29/200410.6610.7710.6610.72
11/30/200410.7210.7810.5510.58
12/01/200410.610.8410.610.82
12/02/200410.8210.8910.7410.84
12/03/200410.8110.8910.7610.84
12/06/200410.8110.8810.7110.83
12/07/200410.7810.9110.7310.73
12/08/200410.7510.8810.710.84
12/09/200410.8611.0110.7910.94
12/10/200410.9411.0510.8810.88
12/13/200410.9110.9410.7710.88
12/14/200410.8410.8410.6610.82
12/15/200410.8810.8810.6810.73
12/16/200410.7510.8310.6410.74
12/17/200411.1311.5311.1211.46
12/20/200411.4811.5511.411.44
12/21/200411.4711.5411.4211.43
12/22/200411.3511.4811.2611.39
12/23/200411.4311.5411.4211.45
12/27/200411.4811.4811.3611.36
12/28/200411.4111.4411.3811.44
12/29/200411.4211.4211.211.32
12/30/200411.3211.4411.3211.37
12/31/200411.3511.4311.3411.34