Australia markets close in 3 hours 14 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.33+0.40 (+0.37%)
At close: 04:00PM EST
107.20 -1.13 (-1.04%)
After hours: 07:57PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022107.32109.12107.06108.33108.335,751,200
06 Dec 2022109.65110.53106.75107.93107.937,086,100
05 Dec 2022111.02111.13109.19109.62109.626,220,100
02 Dec 2022108.65112.71108.34112.20112.205,891,700
02 Dec 20220.34 Dividend
01 Dec 2022110.09111.86109.55111.11110.777,822,900
30 Nov 2022107.08109.69105.45109.69109.3516,250,000
29 Nov 2022105.37106.82105.12106.25105.928,494,400
28 Nov 2022105.25106.30104.65104.96104.646,967,400
25 Nov 2022106.45107.18105.56105.96105.643,426,100
23 Nov 2022106.00106.98105.23106.65106.323,873,100
22 Nov 2022104.62106.16103.84105.97105.655,313,200
21 Nov 2022104.61105.48103.60103.83103.514,774,800
18 Nov 2022107.63107.72104.17105.42105.105,498,900
17 Nov 2022104.11105.40102.92105.36105.045,252,900
16 Nov 2022105.25106.60104.77105.23104.915,998,700
15 Nov 2022107.99109.31105.53106.71106.387,242,900
14 Nov 2022105.20106.44104.32104.39104.077,134,900
11 Nov 2022100.31107.21100.14106.09105.7712,597,500
10 Nov 202296.3399.6896.2399.4999.199,361,000
09 Nov 202292.6793.9091.9692.1091.826,550,900
08 Nov 202294.4496.0392.9493.7593.467,017,800
07 Nov 202296.3196.8792.6793.4493.159,094,500
04 Nov 202294.4598.2393.9595.7995.5012,543,300
03 Nov 202289.9791.6188.7290.4090.126,550,300
02 Nov 202293.1394.4490.1990.3090.027,176,600
01 Nov 202295.6996.4692.9793.7793.487,250,700
31 Oct 202293.0093.8992.6892.6892.406,426,400
28 Oct 202291.2093.8890.4693.8393.546,022,400
27 Oct 202292.8893.4890.2290.5490.268,617,900
26 Oct 202290.7894.3590.7092.3992.118,648,200
25 Oct 202288.0391.9387.8991.7291.448,639,900
24 Oct 202287.7988.8486.2488.0187.748,847,100
21 Oct 202287.0288.7886.7188.5088.237,976,300
20 Oct 202289.4790.5886.6186.8386.5613,500,000
19 Oct 202288.2689.7487.7688.5788.305,102,000
18 Oct 202292.6092.9189.1589.6889.417,364,700
17 Oct 202289.5390.6988.7089.9789.698,451,900
14 Oct 202290.5190.8887.4987.5587.287,811,700
13 Oct 202286.3989.8186.0589.5689.299,335,000
12 Oct 202288.0088.8887.3188.5188.248,772,900
11 Oct 202286.0488.2585.7587.9987.7211,903,200
10 Oct 202287.7687.7885.0786.6986.427,991,200
07 Oct 202288.5488.7686.6987.1686.898,554,700
06 Oct 202290.4992.6489.8190.1789.899,951,900
05 Oct 202287.4991.7087.1591.1090.8212,732,700
04 Oct 202287.7089.0787.1188.6488.3715,114,800
03 Oct 202283.1386.4782.2285.4085.1419,108,200
30 Sept 202283.3086.2082.5083.1282.8748,176,100
29 Sept 202298.1198.1194.4895.3395.0419,339,200
28 Sept 202297.1199.4396.7698.7098.409,423,300
27 Sept 202297.0797.7495.0096.2996.009,890,300
26 Sept 202296.0997.7395.7196.0695.778,521,600
23 Sept 202296.9297.5495.3497.0296.729,026,500
22 Sept 202299.79100.2197.8398.5598.259,638,800
21 Sept 2022102.67103.6399.7799.7999.486,279,300
20 Sept 2022103.82104.44101.71102.42102.1110,006,600
19 Sept 2022103.69107.37103.33107.21106.885,162,300
16 Sept 2022104.07105.29103.25104.12103.808,000,800
15 Sept 2022106.15108.14104.83105.50105.186,598,900
14 Sept 2022106.13107.36105.15107.00106.674,888,700
13 Sept 2022108.84108.91105.44105.72105.405,955,600
12 Sept 2022111.38113.36111.38112.38112.044,836,900
09 Sept 2022109.38111.69109.30110.97110.635,171,500
08 Sept 2022107.00108.79106.08108.73108.405,628,300
07 Sept 2022105.08108.56105.00108.48108.157,238,300
06 Sept 2022105.44106.41103.68105.15104.839,158,900
02 Sept 2022107.46108.15105.05105.74105.427,763,800
02 Sept 20220.305 Dividend
01 Sept 2022105.80106.55103.80106.49105.865,590,800
31 Aug 2022107.96108.01105.81106.45105.828,884,800
30 Aug 2022108.97110.08107.13107.86107.225,129,500
29 Aug 2022106.81108.54106.44107.88107.244,132,400
26 Aug 2022113.31113.73108.23108.28107.646,203,600
25 Aug 2022111.90113.34111.39113.22112.555,433,700
24 Aug 2022110.68112.43110.02111.41110.754,769,000
23 Aug 2022110.84112.83110.57110.68110.034,806,700
22 Aug 2022111.02111.68109.84110.34109.695,802,900
19 Aug 2022115.50115.65113.03113.16112.495,967,600
18 Aug 2022116.00116.68115.30116.01115.324,750,200
17 Aug 2022116.77117.98116.41117.04116.355,108,400
16 Aug 2022115.94118.47115.81118.06117.366,189,800
15 Aug 2022115.45116.58114.85116.32115.634,279,000
12 Aug 2022114.39116.13113.77116.07115.384,407,900
11 Aug 2022114.88116.75113.73114.10113.435,582,100
10 Aug 2022113.24113.83111.86113.14112.476,951,800
09 Aug 2022111.32111.75108.82110.11109.467,377,600
08 Aug 2022114.00115.58113.31114.00113.336,071,600
05 Aug 2022112.79114.30112.57113.87113.204,162,200
04 Aug 2022114.64115.35113.83114.48113.804,332,000
03 Aug 2022113.42115.10112.58114.28113.605,986,500
02 Aug 2022113.57113.78111.67111.77111.116,334,400
01 Aug 2022114.00115.55113.25114.30113.624,802,900
29 July 2022112.76115.21111.50114.92114.247,560,000
28 July 2022109.43112.40108.03112.23111.576,773,500
27 July 2022106.30108.38105.75107.86107.227,437,000
26 July 2022107.48107.93104.57105.20104.588,459,500
25 July 2022109.61109.61107.68109.28108.635,079,500
22 July 2022111.93111.93108.75109.12108.476,039,300
21 July 2022110.37111.67110.07111.62110.964,291,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...