Australia Markets open in 23 mins

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.20-1.05 (-1.02%)
At close: 04:00PM EDT
101.90 -0.30 (-0.29%)
After hours: 07:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 2022101.94103.38100.78102.20102.209,017,887
29 June 2022102.99105.61101.53103.25103.2510,326,600
28 June 2022108.20114.05102.48102.78102.7831,296,500
27 June 2022112.24113.21109.84110.50110.5012,644,700
24 June 2022109.93112.94109.61112.91112.9110,453,500
23 June 2022105.01108.10104.41108.00108.008,898,400
22 June 2022105.40106.90104.61104.92104.929,884,000
21 June 2022108.46109.82108.04108.68108.686,211,400
17 June 2022106.15108.55105.85107.34107.3410,205,000
16 June 2022109.51109.90105.72107.12107.127,384,800
15 June 2022112.16114.72111.21113.44113.444,828,700
14 June 2022110.37111.89110.01110.72110.724,548,400
13 June 2022110.39112.02109.24110.44110.446,423,100
10 June 2022117.09117.09114.26114.73114.736,292,600
09 June 2022121.35122.03118.59118.60118.603,892,600
08 June 2022120.90123.82120.45122.40122.404,365,800
07 June 2022118.66121.97118.46121.67121.675,373,600
06 June 2022121.50122.14119.43120.23120.233,963,400
03 June 2022120.21122.54120.00120.95120.955,201,000
02 June 2022119.51123.58119.26123.41123.415,838,100
01 June 2022119.83120.75117.61118.68118.685,543,100
31 May 2022117.50119.79114.45118.85118.8513,774,600
27 May 2022114.22116.01114.01115.99115.995,043,000
26 May 2022110.00113.50110.00112.94112.946,520,300
25 May 2022103.46108.89103.46108.20108.207,158,800
24 May 2022107.11107.99104.73107.29107.296,023,400
23 May 2022107.47108.75105.82108.63108.637,136,400
20 May 2022108.67109.69105.07108.00108.007,621,900
19 May 2022108.95109.11106.28106.44106.447,702,000
18 May 2022112.50113.36108.78109.37109.378,188,300
17 May 2022115.50117.10113.07115.90115.906,026,100
16 May 2022112.98113.44111.56112.60112.605,722,500
13 May 2022110.26113.11108.67113.01113.019,618,800
12 May 2022105.18109.88105.00107.90107.9010,245,400
11 May 2022110.70111.15107.59107.92107.926,611,800
10 May 2022113.03113.44108.35109.49109.497,526,900
09 May 2022112.97114.43110.59111.21111.217,506,000
06 May 2022113.74115.90110.66114.49114.4911,237,500
05 May 2022124.11124.75116.52118.63118.638,411,600
04 May 2022122.54126.20120.08126.06126.066,924,000
03 May 2022125.02125.76120.22122.86122.868,201,200
02 May 2022124.43126.18122.80126.08126.085,428,400
29 Apr 2022126.22128.45124.25124.70124.705,867,900
28 Apr 2022123.17127.97122.60127.05127.056,551,600
27 Apr 2022121.09124.00121.09121.24121.246,007,800
26 Apr 2022126.95127.59120.48120.52120.527,977,900
25 Apr 2022127.80128.94124.85127.94127.946,512,500
22 Apr 2022134.33134.93128.71129.07129.077,321,700
21 Apr 2022138.55139.14135.08135.46135.466,562,400
20 Apr 2022137.96138.65135.66135.87135.875,309,700
19 Apr 2022133.09137.48132.78137.05137.057,346,100
18 Apr 2022132.00133.39130.31131.63131.635,298,200
14 Apr 2022129.08134.38128.89133.46133.4612,811,300
13 Apr 2022125.04127.86125.04127.49127.495,119,300
12 Apr 2022125.20128.10124.34125.04125.045,146,800
11 Apr 2022125.10126.87124.32124.98124.986,365,400
08 Apr 2022129.44129.93127.88128.15128.154,877,400
07 Apr 2022127.43129.98127.09129.38129.385,320,500
06 Apr 2022130.05130.30126.33128.36128.366,961,000
05 Apr 2022134.04134.68132.02132.30132.305,707,800
04 Apr 2022133.05135.21132.86134.34134.345,307,300
01 Apr 2022134.45135.28132.75133.52133.525,807,500
31 Mar 2022137.83138.71134.50134.56134.567,206,500
30 Mar 2022138.98139.86137.56138.54138.545,545,800
29 Mar 2022137.85139.75136.95139.14139.147,275,900
28 Mar 2022133.76134.86132.17134.81134.815,804,100
25 Mar 2022133.05133.87131.71133.70133.706,287,000
24 Mar 2022133.75134.19131.20132.08132.085,853,800
23 Mar 2022132.64135.40131.20133.00133.008,068,800
22 Mar 2022137.28139.00132.99133.09133.0919,731,200
21 Mar 2022129.72132.31128.62130.19130.1914,388,500
18 Mar 2022126.85131.46126.70131.24131.2410,350,900
17 Mar 2022124.94127.41123.70127.41127.416,845,300
16 Mar 2022122.85126.11121.93125.19125.1911,100,400
15 Mar 2022119.84120.42117.75119.40119.4010,431,300
14 Mar 2022121.53122.45116.75117.57117.5713,884,900
11 Mar 2022127.01127.87122.51122.63122.635,882,000
10 Mar 2022124.02126.60124.00126.03126.037,167,400
09 Mar 2022127.38129.65126.63126.95126.958,845,100
08 Mar 2022125.24125.47120.80121.21121.219,089,400
07 Mar 2022131.00131.03124.17124.44124.4411,383,400
04 Mar 2022132.51133.62130.70131.18131.187,084,500
03 Mar 2022136.74136.80133.45133.97133.974,576,500
02 Mar 2022132.98136.61132.77135.68135.687,743,900
01 Mar 2022136.72136.75131.15132.22132.226,534,000
28 Feb 2022137.06138.38135.04136.55136.556,613,300
25 Feb 2022138.13139.22136.19138.80138.805,424,500
24 Feb 2022133.00137.42130.93137.17137.178,417,200
23 Feb 2022139.66140.97136.51136.83136.837,636,600
22 Feb 2022141.59141.64136.16138.19138.199,604,500
18 Feb 2022143.37143.94141.81142.95142.955,177,400
17 Feb 2022145.54146.91142.64142.80142.805,202,300
16 Feb 2022145.02146.95144.61146.49146.494,817,500
15 Feb 2022144.22146.32144.10145.58145.587,820,200
14 Feb 2022140.08143.21139.79141.59141.596,841,200
11 Feb 2022144.76145.06139.56140.18140.186,710,500
10 Feb 2022143.96147.54143.85144.82144.825,142,600
09 Feb 2022146.11147.36145.67146.26146.264,551,000
08 Feb 2022144.74145.50142.30143.53143.535,829,400
07 Feb 2022145.30146.12144.22145.14145.143,877,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...