Canada markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.94-0.70 (-0.74%)
At close: 04:00PM EDT
94.00 +0.06 (+0.06%)
After hours: 07:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202494.0094.7992.4493.9493.945,313,900
Apr 24, 202494.1095.1994.1094.6494.646,493,200
Apr 23, 202494.3794.7293.9194.0294.026,582,700
Apr 22, 202494.6395.0693.8594.1994.198,642,000
Apr 19, 202495.4296.2294.4994.5394.5311,237,600
Apr 18, 202495.1695.8894.5395.7495.7410,062,900
Apr 17, 202494.6195.0793.6694.8494.8410,181,200
Apr 16, 202493.0494.1991.6593.3993.3910,388,200
Apr 15, 202493.5993.9292.5493.1093.1011,597,300
Apr 12, 202492.0192.8791.1292.0092.0010,903,600
Apr 11, 202491.2392.4190.8392.0092.0015,330,200
Apr 10, 202489.9090.1088.7789.0089.007,932,900
Apr 09, 202490.0091.1689.8791.0091.007,194,600
Apr 08, 202489.1190.2688.8090.0090.008,452,500
Apr 05, 202489.1590.2588.8088.8488.849,706,400
Apr 04, 202490.9591.0588.8989.0789.0712,110,300
Apr 03, 202491.0191.4490.2890.3390.338,876,600
Apr 02, 202491.7691.9090.6490.9590.9511,107,300
Apr 01, 202493.8193.9291.6992.5692.5610,360,000
Mar 28, 202494.3794.8193.4393.9893.9811,331,700
Mar 27, 202493.2794.1592.3294.1394.1311,095,700
Mar 26, 202493.7493.8692.4192.5892.5810,816,900
Mar 25, 202494.0795.5292.7793.7593.7514,548,800
Mar 22, 202493.8595.1791.7293.8693.8641,779,000
Mar 21, 2024100.44101.9299.76100.82100.8217,176,000
Mar 20, 202499.45100.4499.03100.27100.277,771,700
Mar 19, 202498.50100.0498.4499.9699.966,168,900
Mar 18, 202498.9899.6698.5298.7498.747,207,000
Mar 15, 2024100.30101.1699.3499.6499.6415,194,400
Mar 14, 2024102.20102.49100.09100.26100.268,350,900
Mar 13, 2024100.61102.00100.33101.36101.367,326,400
Mar 12, 2024100.79101.3799.65100.18100.187,040,900
Mar 11, 202499.90101.7699.44101.08101.088,537,400
Mar 08, 202498.4999.3298.0299.1699.169,040,900
Mar 07, 202497.9998.4097.6898.1998.198,133,900
Mar 06, 2024100.00100.1097.0697.6397.6310,045,300
Mar 05, 202499.0099.1798.0098.3198.318,670,600
Mar 04, 2024101.65101.7799.0199.5499.5411,050,900
Mar 01, 2024103.87103.94101.83101.88101.887,347,600
Mar 01, 20240.37 Dividend
Feb 29, 2024104.98105.57103.68103.93103.5610,811,600
Feb 28, 2024104.10105.44103.70104.35103.984,219,800
Feb 27, 2024104.83105.25103.99105.15104.785,317,400
Feb 26, 2024105.31106.10103.76104.54104.175,831,500
Feb 23, 2024105.26106.62105.19105.63105.256,947,300
Feb 22, 2024105.80106.01104.08105.08104.716,705,500
Feb 21, 2024103.35105.52102.93105.27104.908,893,500
Feb 20, 2024103.13103.84102.17103.30102.938,759,500
Feb 16, 2024104.63104.70101.65103.51103.1414,572,100
Feb 15, 2024107.02107.34105.83106.05105.677,201,300
Feb 14, 2024104.82106.42104.46106.33105.955,743,300
Feb 13, 2024104.99105.80104.25105.00104.636,180,500
Feb 12, 2024104.74107.43104.65107.18106.807,501,900
Feb 09, 2024103.80104.94103.33104.50104.135,449,000
Feb 08, 2024104.43104.96103.05103.77103.406,330,400
Feb 07, 2024102.39104.34102.35103.79103.429,447,800
Feb 06, 202499.50102.6399.13102.61102.2411,368,600
Feb 05, 2024100.50100.5999.0599.6899.3310,097,900
Feb 02, 2024100.88101.4199.43100.71100.358,961,200
Feb 01, 2024101.90102.25100.61101.76101.407,666,700
Jan 31, 2024104.09104.30101.12101.53101.1711,547,600
Jan 30, 2024103.34104.31103.13104.18103.817,542,800
Jan 29, 2024102.88104.01101.34103.88103.518,860,800
Jan 26, 2024101.57103.27101.22102.75102.389,735,800
Jan 25, 2024101.53101.74100.09100.77100.4110,063,700
Jan 24, 2024101.78101.80100.69100.76100.407,879,300
Jan 23, 2024101.63102.14101.23101.90101.548,208,000
Jan 22, 2024101.75101.81100.09100.56100.209,897,400
Jan 19, 2024101.02102.1899.67101.78101.428,408,400
Jan 18, 2024101.00101.43100.07100.94100.588,852,400
Jan 17, 2024101.05101.31100.24100.82100.468,226,200
Jan 16, 2024103.94104.22101.36101.72101.3610,547,900
Jan 12, 2024106.00106.32104.72105.06104.696,680,000
Jan 11, 2024104.22106.01103.73105.90105.529,537,700
Jan 10, 2024102.69103.83102.37103.77103.406,784,700
Jan 09, 2024103.17103.40102.50102.74102.377,759,500
Jan 08, 2024102.08103.69101.73103.62103.259,414,200
Jan 05, 2024102.46103.68101.90102.08101.728,039,900
Jan 04, 2024102.46103.62102.30102.30101.9410,420,600
Jan 03, 2024105.72107.48104.00104.04103.6710,573,700
Jan 02, 2024107.61107.85106.45106.55106.179,326,600
Dec 29, 2023108.96109.96108.09108.57108.187,660,900
Dec 28, 2023107.21109.40106.81108.82108.439,352,900
Dec 27, 2023108.34108.59106.85107.13106.7510,157,900
Dec 26, 2023108.30108.69107.48108.02107.6412,846,700
Dec 22, 2023108.26110.80107.45108.04107.6646,642,900
Dec 21, 2023122.30123.30121.30122.53122.0916,533,300
Dec 20, 2023121.13123.39121.00121.43121.009,176,600
Dec 19, 2023121.74123.34121.64122.64122.207,697,300
Dec 18, 2023121.41121.84120.86121.14120.716,874,800
Dec 15, 2023120.93122.06120.60121.55121.1213,632,900
Dec 14, 2023121.44122.59119.82121.02120.599,590,500
Dec 13, 2023119.35121.44119.20121.17120.748,182,900
Dec 12, 2023119.68119.99118.58119.64119.217,378,400
Dec 11, 2023117.79119.42117.43118.61118.197,972,800
Dec 08, 2023114.50116.29114.47115.91115.506,121,000
Dec 07, 2023114.12116.00114.12114.81114.407,294,500
Dec 06, 2023116.00117.14115.57116.11115.706,317,000
Dec 05, 2023114.66116.04114.60115.41115.006,960,000
Dec 04, 2023113.08115.32113.00115.15114.7410,086,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...