Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.63+0.55 (+0.52%)
At close: 04:00PM EST
105.62 -0.01 (-0.01%)
After hours: 07:50PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024105.26106.62105.19105.63105.636,947,000
22 Feb 2024105.80106.01104.08105.08105.086,705,500
21 Feb 2024103.35105.52102.93105.27105.278,893,500
20 Feb 2024103.13103.84102.17103.30103.308,759,500
16 Feb 2024104.63104.70101.65103.51103.5114,572,100
15 Feb 2024107.02107.34105.83106.05106.057,201,300
14 Feb 2024104.82106.42104.46106.33106.335,743,300
13 Feb 2024104.99105.80104.25105.00105.006,180,500
12 Feb 2024104.74107.43104.65107.18107.187,501,900
09 Feb 2024103.80104.94103.33104.50104.505,449,000
08 Feb 2024104.43104.96103.05103.77103.776,330,400
07 Feb 2024102.39104.34102.35103.79103.799,447,800
06 Feb 202499.50102.6399.13102.61102.6111,368,600
05 Feb 2024100.50100.5999.0599.6899.6810,097,900
02 Feb 2024100.88101.4199.43100.71100.718,961,200
01 Feb 2024101.90102.25100.61101.76101.767,666,700
31 Jan 2024104.09104.30101.12101.53101.5311,547,600
30 Jan 2024103.34104.31103.13104.18104.187,542,800
29 Jan 2024102.88104.01101.34103.88103.888,860,800
26 Jan 2024101.57103.27101.22102.75102.759,735,800
25 Jan 2024101.53101.74100.09100.77100.7710,063,700
24 Jan 2024101.78101.80100.69100.76100.767,879,300
23 Jan 2024101.63102.14101.23101.90101.908,208,000
22 Jan 2024101.75101.81100.09100.56100.569,897,400
19 Jan 2024101.02102.1899.67101.78101.788,408,400
18 Jan 2024101.00101.43100.07100.94100.948,852,400
17 Jan 2024101.05101.31100.24100.82100.828,226,200
16 Jan 2024103.94104.22101.36101.72101.7210,547,900
12 Jan 2024106.00106.32104.72105.06105.066,680,000
11 Jan 2024104.22106.01103.73105.90105.909,537,700
10 Jan 2024102.69103.83102.37103.77103.776,784,700
09 Jan 2024103.17103.40102.50102.74102.747,759,500
08 Jan 2024102.08103.69101.73103.62103.629,414,200
05 Jan 2024102.46103.68101.90102.08102.088,039,900
04 Jan 2024102.46103.62102.30102.30102.3010,420,600
03 Jan 2024105.72107.48104.00104.04104.0410,573,700
02 Jan 2024107.61107.85106.45106.55106.559,326,600
29 Dec 2023108.96109.96108.09108.57108.577,660,900
28 Dec 2023107.21109.40106.81108.82108.829,352,900
27 Dec 2023108.34108.59106.85107.13107.1310,157,900
26 Dec 2023108.30108.69107.48108.02108.0212,846,700
22 Dec 2023108.26110.80107.45108.04108.0446,642,900
21 Dec 2023122.30123.30121.30122.53122.5316,533,300
20 Dec 2023121.13123.39121.00121.43121.439,176,600
19 Dec 2023121.74123.34121.64122.64122.647,697,300
18 Dec 2023121.41121.84120.86121.14121.146,874,800
15 Dec 2023120.93122.06120.60121.55121.5513,632,900
14 Dec 2023121.44122.59119.82121.02121.029,590,500
13 Dec 2023119.35121.44119.20121.17121.178,182,900
12 Dec 2023119.68119.99118.58119.64119.647,378,400
11 Dec 2023117.79119.42117.43118.61118.617,972,800
08 Dec 2023114.50116.29114.47115.91115.916,121,000
07 Dec 2023114.12116.00114.12114.81114.817,294,500
06 Dec 2023116.00117.14115.57116.11116.116,317,000
05 Dec 2023114.66116.04114.60115.41115.416,960,000
04 Dec 2023113.08115.32113.00115.15115.1510,086,600
01 Dec 2023110.33113.55109.75113.48113.488,049,900
01 Dec 20230.37 Dividend
30 Nov 2023110.53110.60108.96110.27109.908,690,900
29 Nov 2023110.80112.15110.15110.37110.009,601,800
28 Nov 2023108.57109.90108.15108.75108.397,287,400
27 Nov 2023107.66108.22106.90107.96107.605,785,000
24 Nov 2023107.50108.00107.40107.64107.282,443,600
22 Nov 2023107.50108.03106.82107.92107.566,280,300
21 Nov 2023106.17106.70105.35106.55106.195,803,500
20 Nov 2023106.00106.55105.10106.32105.966,197,400
17 Nov 2023108.06108.21105.52105.96105.606,352,600
16 Nov 2023107.10108.00107.00107.61107.255,386,800
15 Nov 2023106.82109.06106.72107.82107.4611,140,800
14 Nov 2023105.56107.10105.38105.75105.409,674,800
13 Nov 2023105.37105.72104.18104.20103.857,055,600
10 Nov 2023107.34107.83105.61106.11105.758,897,700
09 Nov 2023109.82109.90106.92107.00106.649,154,200
08 Nov 2023109.37110.70108.90109.39109.028,639,700
07 Nov 2023107.32109.36107.23109.36108.997,745,800
06 Nov 2023106.96107.60106.37107.25106.895,231,900
03 Nov 2023106.43107.65106.05107.06106.707,563,300
02 Nov 2023102.05105.55101.89105.08104.738,135,100
01 Nov 2023102.55102.6799.97100.88100.547,272,400
31 Oct 2023101.40102.93101.40102.77102.436,558,500
30 Oct 202399.00102.0599.00101.80101.468,206,700
27 Oct 202399.78100.3497.8197.9897.659,602,700
26 Oct 2023102.18102.6399.95100.0299.6811,222,600
25 Oct 2023104.46105.04103.49103.54103.197,054,700
24 Oct 2023103.66105.65103.66105.18104.839,252,200
23 Oct 2023102.13103.76101.77102.81102.475,966,100
20 Oct 2023103.32103.77102.57102.67102.337,814,600
19 Oct 2023103.77104.35102.85103.05102.708,391,100
18 Oct 2023102.97103.90102.93103.77103.428,757,300
17 Oct 2023101.97103.59101.97103.01102.669,253,800
16 Oct 202399.72102.5899.60102.04101.7010,845,400
13 Oct 202399.59100.8599.4599.9199.578,774,700
12 Oct 202399.54100.0598.5299.2598.9210,705,200
11 Oct 202398.3198.9598.0198.6598.327,642,900
10 Oct 202397.2598.8697.2397.6297.298,499,000
09 Oct 202396.7897.1495.9296.8896.555,964,200
06 Oct 202395.7997.7195.0697.1196.788,531,200
05 Oct 202395.7996.2395.2895.7995.477,430,000
04 Oct 202395.5896.2695.1295.8995.578,045,400
03 Oct 202394.3296.0594.1895.0994.7710,964,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...