News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

97.02

-1.53

(-1.55%)

At close: 04:00PM EDT

97.29

+0.27

(+0.28%)

After hours:

07:59PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	96.92	97.54	95.34	97.02	97.02	9,025,800
22 Sept 2022	99.79	100.21	97.83	98.55	98.55	9,638,800
21 Sept 2022	102.67	103.63	99.77	99.79	99.79	6,279,300
20 Sept 2022	103.82	104.44	101.71	102.42	102.42	10,006,600
19 Sept 2022	103.69	107.37	103.33	107.21	107.21	5,162,300
16 Sept 2022	104.07	105.29	103.25	104.12	104.12	7,999,900
15 Sept 2022	106.15	108.14	104.83	105.50	105.50	6,598,900
14 Sept 2022	106.13	107.36	105.15	107.00	107.00	4,888,700
13 Sept 2022	108.84	108.91	105.44	105.72	105.72	5,955,600
12 Sept 2022	111.38	113.36	111.38	112.38	112.38	4,836,900
09 Sept 2022	109.38	111.69	109.30	110.97	110.97	5,171,500
08 Sept 2022	107.00	108.79	106.08	108.73	108.73	5,628,300
07 Sept 2022	105.08	108.56	105.00	108.48	108.48	7,238,300
06 Sept 2022	105.44	106.41	103.68	105.15	105.15	9,158,900
02 Sept 2022	107.46	108.15	105.05	105.74	105.74	7,762,700
02 Sept 2022	0.305 Dividend
01 Sept 2022	105.80	106.55	103.80	106.49	106.18	5,590,800
31 Aug 2022	107.96	108.01	105.81	106.45	106.15	8,884,800
30 Aug 2022	108.97	110.08	107.13	107.86	107.55	5,129,500
29 Aug 2022	106.81	108.54	106.44	107.88	107.57	4,132,400
26 Aug 2022	113.31	113.73	108.23	108.28	107.97	6,203,600
25 Aug 2022	111.90	113.34	111.39	113.22	112.90	5,433,700
24 Aug 2022	110.68	112.43	110.02	111.41	111.09	4,769,000
23 Aug 2022	110.84	112.83	110.57	110.68	110.36	4,806,700
22 Aug 2022	111.02	111.68	109.84	110.34	110.02	5,802,900
19 Aug 2022	115.50	115.65	113.03	113.16	112.84	5,967,600
18 Aug 2022	116.00	116.68	115.30	116.01	115.68	4,750,200
17 Aug 2022	116.77	117.98	116.41	117.04	116.70	5,108,400
16 Aug 2022	115.94	118.47	115.81	118.06	117.72	6,189,800
15 Aug 2022	115.45	116.58	114.85	116.32	115.99	4,279,000
12 Aug 2022	114.39	116.13	113.77	116.07	115.74	4,407,900
11 Aug 2022	114.88	116.75	113.73	114.10	113.77	5,582,100
10 Aug 2022	113.24	113.83	111.86	113.14	112.82	6,951,800
09 Aug 2022	111.32	111.75	108.82	110.11	109.79	7,377,600
08 Aug 2022	114.00	115.58	113.31	114.00	113.67	6,071,600
05 Aug 2022	112.79	114.30	112.57	113.87	113.54	4,162,200
04 Aug 2022	114.64	115.35	113.83	114.48	114.15	4,332,000
03 Aug 2022	113.42	115.10	112.58	114.28	113.95	5,986,500
02 Aug 2022	113.57	113.78	111.67	111.77	111.45	6,334,400
01 Aug 2022	114.00	115.55	113.25	114.30	113.97	4,802,900
29 July 2022	112.76	115.21	111.50	114.92	114.59	7,560,000
28 July 2022	109.43	112.40	108.03	112.23	111.91	6,773,500
27 July 2022	106.30	108.38	105.75	107.86	107.55	7,437,000
26 July 2022	107.48	107.93	104.57	105.20	104.90	8,459,500
25 July 2022	109.61	109.61	107.68	109.28	108.97	5,079,500
22 July 2022	111.93	111.93	108.75	109.12	108.81	6,039,300
21 July 2022	110.37	111.67	110.07	111.62	111.30	4,291,400
20 July 2022	109.22	111.63	108.87	111.11	110.79	5,884,600
19 July 2022	105.60	109.58	105.43	109.19	108.88	8,973,900
18 July 2022	106.19	106.68	103.68	103.94	103.64	6,834,800
15 July 2022	104.76	105.62	103.93	104.70	104.40	7,862,000
14 July 2022	103.11	103.80	101.85	103.22	102.92	6,951,300
13 July 2022	101.94	105.88	101.56	105.11	104.81	5,299,400
12 July 2022	105.01	105.86	103.15	103.76	103.46	6,017,400
11 July 2022	106.60	107.09	104.87	105.11	104.81	4,935,200
08 July 2022	106.58	108.61	106.51	107.93	107.62	5,938,600
07 July 2022	105.65	108.28	105.27	108.13	107.82	7,633,900
06 July 2022	104.89	105.72	103.45	104.23	103.93	6,432,900
05 July 2022	100.45	104.38	100.11	104.32	104.02	9,948,800
01 July 2022	101.64	102.50	99.53	101.18	100.89	7,934,300
30 June 2022	101.94	103.38	100.78	102.20	101.91	9,027,400
29 June 2022	102.99	105.61	101.53	103.25	102.95	10,326,600
28 June 2022	108.20	114.05	102.48	102.78	102.49	31,296,500
27 June 2022	112.24	113.21	109.84	110.50	110.18	12,644,700
24 June 2022	109.93	112.94	109.61	112.91	112.59	10,463,700
23 June 2022	105.01	108.10	104.41	108.00	107.69	8,898,400
22 June 2022	105.40	106.90	104.61	104.92	104.62	9,884,000
21 June 2022	108.46	109.82	108.04	108.68	108.37	6,211,400
17 June 2022	106.15	108.55	105.85	107.34	107.03	10,256,800
16 June 2022	109.51	109.90	105.72	107.12	106.81	7,384,800
15 June 2022	112.16	114.72	111.21	113.44	113.12	4,828,700
14 June 2022	110.37	111.89	110.01	110.72	110.40	4,548,400
13 June 2022	110.39	112.02	109.24	110.44	110.12	6,423,100
10 June 2022	117.09	117.09	114.26	114.73	114.40	6,292,600
09 June 2022	121.35	122.03	118.59	118.60	118.26	3,892,600
08 June 2022	120.90	123.82	120.45	122.40	122.05	4,365,800
07 June 2022	118.66	121.97	118.46	121.67	121.32	5,373,600
06 June 2022	121.50	122.14	119.43	120.23	119.89	3,963,400
03 June 2022	120.21	122.54	120.00	120.95	120.60	5,201,500
03 June 2022	0.305 Dividend
02 June 2022	119.51	123.58	119.26	123.41	122.75	5,838,100
01 June 2022	119.83	120.75	117.61	118.68	118.05	5,543,100
31 May 2022	117.50	119.79	114.45	118.85	118.22	13,774,600
27 May 2022	114.22	116.01	114.01	115.99	115.37	5,043,000
26 May 2022	110.00	113.50	110.00	112.94	112.34	6,520,300
25 May 2022	103.46	108.89	103.46	108.20	107.62	7,158,800
24 May 2022	107.11	107.99	104.73	107.29	106.72	6,023,400
23 May 2022	107.47	108.75	105.82	108.63	108.05	7,136,400
20 May 2022	108.67	109.69	105.07	108.00	107.42	7,621,900
19 May 2022	108.95	109.11	106.28	106.44	105.87	7,702,000
18 May 2022	112.50	113.36	108.78	109.37	108.79	8,188,300
17 May 2022	115.50	117.10	113.07	115.90	115.28	6,026,100
16 May 2022	112.98	113.44	111.56	112.60	112.00	5,722,500
13 May 2022	110.26	113.11	108.67	113.01	112.41	9,618,800
12 May 2022	105.18	109.88	105.00	107.90	107.33	10,245,400
11 May 2022	110.70	111.15	107.59	107.92	107.34	6,611,800
10 May 2022	113.03	113.44	108.35	109.49	108.91	7,526,900
09 May 2022	112.97	114.43	110.59	111.21	110.62	7,506,000
06 May 2022	113.74	115.90	110.66	114.49	113.88	11,237,500
05 May 2022	124.11	124.75	116.52	118.63	118.00	8,411,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,984.39-391.59(-1.33%)

News that makes you smarter and richer... For free.

NIKE, Inc. (NKE)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,984.39
-391.59(-1.33%)