Canada markets closed

NIKE, Inc. (NKE.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
17.08-0.44 (-2.51%)
At close: 03:59PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202417.4417.4417.0817.0817.0815,344
May 09, 202417.4817.5717.4817.5217.521,563
May 08, 202417.5717.5717.4517.5817.587,273
May 07, 202417.6817.6817.5217.6217.6230,494
May 06, 202417.4917.5217.3617.5117.5115,894
May 03, 202417.5317.5617.4017.3217.325,479
May 02, 202417.0517.3517.0517.3317.3320,417
May 01, 202417.2417.2416.9616.9916.999,395
Apr 30, 202417.5017.5017.3517.3517.3512,083
Apr 29, 202417.7717.7717.6217.7017.7014,500
Apr 26, 202417.7017.8817.6517.6517.658,870
Apr 25, 202417.6317.7317.3917.6317.638,505
Apr 24, 202417.7317.8717.7217.7917.7912,757
Apr 23, 202417.7417.7717.6617.6617.669,792
Apr 22, 202417.6617.8117.6317.7217.7219,368
Apr 19, 202417.8718.0617.7717.7717.7719,457
Apr 18, 202417.8518.0117.7818.0018.0028,086
Apr 17, 202417.8617.8617.6517.8117.8158,580
Apr 16, 202417.4917.6317.2817.5217.5218,593
Apr 15, 202417.6417.6417.4117.5117.5165,468
Apr 12, 202417.3517.4317.2117.3117.3148,892
Apr 11, 202417.2117.3717.0817.3117.3194,943
Apr 10, 202416.8716.9116.6916.7416.74114,588
Apr 09, 202417.5617.5616.9017.0817.0837,221
Apr 08, 202416.8216.9416.7716.9416.9410,810
Apr 05, 202416.7616.8816.7116.7216.7236,083
Apr 04, 202417.0317.0616.7316.7616.7659,557
Apr 03, 202417.0517.1217.0017.0017.0020,767
Apr 02, 202417.3117.3117.0517.1217.1224,695
Apr 01, 202417.5817.5817.2517.4117.4147,635
Mar 28, 202417.8017.8017.5917.6917.6933,030
Mar 27, 202417.5017.7217.4217.7217.7225,198
Mar 26, 202417.5017.5617.3917.4317.4343,744
Mar 25, 202417.7317.9517.4817.6517.6539,523
Mar 22, 202417.6817.8917.2417.6517.65265,648
Mar 21, 202418.8919.1618.7918.9818.9850,107
Mar 20, 202418.8018.8718.6418.8718.8719,714
Mar 19, 202418.5518.8118.5118.8118.818,108
Mar 18, 202418.6818.7318.5418.5918.5920,453
Mar 15, 202418.9818.9818.7118.7418.7423,062
Mar 14, 202419.2019.2518.8718.8918.897,811
Mar 13, 202418.9719.1818.9319.0919.0948,141
Mar 12, 202418.9519.0118.7718.8818.883,863
Mar 11, 202418.8419.1318.8419.0419.0415,949
Mar 08, 202418.3818.6618.3818.6618.6617,767
Mar 07, 202418.4718.5218.4318.4918.4913,359
Mar 06, 202418.7418.7518.3318.3918.3913,386
Mar 05, 202418.5818.6518.4818.5218.5222,217
Mar 04, 202419.0019.0218.6718.7618.7649,455
Mar 01, 202419.5019.5019.1719.1919.1910,736
Mar 01, 20240.069362 Dividend
Feb 29, 202419.8419.8419.5619.5819.5125,329
Feb 28, 202419.7019.8319.6619.6619.591,874
Feb 27, 202419.8619.8619.6019.8119.744,619
Feb 26, 202419.9519.9519.5719.7019.637,970
Feb 23, 202419.7320.0519.7319.9019.8310,468
Feb 22, 202419.7219.7819.6319.7819.718,440
Feb 21, 202419.5619.8519.5219.8219.7515,828
Feb 20, 202419.3419.5019.2619.4619.3912,616
Feb 16, 202419.6519.6519.1619.5119.4414,018
Feb 15, 202420.2120.2219.9919.9919.926,565
Feb 14, 202419.8320.0519.7420.0519.984,384
Feb 13, 202419.8019.8319.7019.7719.707,738
Feb 12, 202419.8520.2419.8520.1820.11103,712
Feb 09, 202419.6119.7519.4719.7019.637,724
Feb 08, 202419.7419.7719.4219.5719.507,315
Feb 07, 202419.4819.6519.4219.5419.4714,148
Feb 06, 202418.8319.3518.8319.3519.285,145
Feb 05, 202419.0619.0618.6718.8018.7313,428
Feb 02, 202419.0019.1018.7918.9918.9210,627
Feb 01, 202419.2519.2618.9619.2019.136,982
Jan 31, 202419.5119.5819.1019.1719.1010,152
Jan 30, 202419.6219.6619.4519.6619.5910,557
Jan 29, 202419.3419.6019.2719.6019.5317,365
Jan 26, 202419.3419.4619.3419.3519.289,401
Jan 25, 202419.1419.1418.9418.9618.8920,712
Jan 24, 202419.2419.2419.0019.0418.978,802
Jan 23, 202419.2119.2319.1219.2019.136,162
Jan 22, 202419.2719.2718.8718.9718.909,290
Jan 19, 202418.9519.2518.9519.2219.154,880
Jan 18, 202418.9419.0718.8819.0518.989,794
Jan 17, 202419.1019.1018.9419.0418.978,067
Jan 16, 202419.7019.7019.1419.2119.1422,386
Jan 15, 202420.0220.0219.6220.0019.931,359
Jan 12, 202420.0720.0719.8019.8619.796,300
Jan 11, 202419.6520.0219.6020.0219.9513,285
Jan 10, 202419.3519.6119.3319.6119.5456,127
Jan 09, 202419.4619.4619.3519.4119.348,991
Jan 08, 202419.3219.5719.2419.5719.5013,884
Jan 05, 202419.4019.5519.2519.3319.2613,947
Jan 04, 202419.4019.5419.3319.3319.2633,889
Jan 03, 202419.9919.9919.6219.6519.5811,691
Jan 02, 202420.3820.3820.1220.1220.0514,718
Dec 29, 202320.6020.7720.4120.5220.4514,084
Dec 28, 202320.2020.6520.2020.5520.4815,199
Dec 27, 202320.4520.4520.1420.2220.1543,061
Dec 22, 202320.4520.9120.3420.4220.35113,429
Dec 21, 202323.0423.2222.9423.2223.1445,029
Dec 20, 202323.1623.2522.8922.9022.825,426
Dec 19, 202323.2723.2723.1223.1623.082,775
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...