Canada markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.25+0.15 (+0.18%)
At close: 04:00PM EDT
82.34 +0.09 (+0.11%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202482.6383.5482.1082.2582.2510,322,600
Oct 03, 202482.4083.7881.9882.1082.1018,143,800
Oct 02, 202482.8985.2381.7783.1083.1033,208,800
Oct 01, 202488.0089.6487.7189.1389.1320,623,400
Sept 30, 202489.7089.7587.7388.4088.4012,027,100
Sept 27, 202489.4590.2689.2189.4489.449,181,000
Sept 26, 202489.9290.6289.0589.3989.3913,592,800
Sept 25, 202487.8588.1087.2488.0088.0012,392,800
Sept 24, 202487.4488.2886.6687.4687.4621,123,300
Sept 23, 202485.4086.5385.0586.2086.2017,712,400
Sept 20, 202487.8788.0084.8186.5286.5252,039,300
Sept 19, 202482.6083.1280.4780.9880.9815,067,100
Sept 18, 202480.6681.7680.2380.9080.907,637,000
Sept 17, 202480.0180.9879.8680.6480.647,580,600
Sept 16, 202479.3379.9978.6979.8079.809,547,700
Sept 13, 202478.3079.4978.1179.0179.015,814,200
Sept 12, 202478.2379.0777.5378.4078.407,186,100
Sept 11, 202478.0078.5976.7478.4078.408,265,500
Sept 10, 202479.5679.5677.5578.0978.099,748,400
Sept 09, 202480.7581.5879.0279.4979.498,003,300
Sept 06, 202480.8881.8880.3580.6380.638,512,200
Sept 05, 202481.1381.2480.2180.8380.837,596,300
Sept 04, 202480.1081.0979.6781.0281.0212,837,400
Sept 03, 202482.7182.9481.0181.3281.3210,133,700
Sept 03, 20240.37 Dividend
Aug 30, 202483.6083.8882.0583.3282.9513,755,300
Aug 29, 202483.4583.8982.8683.2682.897,477,200
Aug 28, 202485.0585.4381.8882.7982.4211,088,600
Aug 27, 202484.0785.3983.6185.2984.9114,954,000
Aug 26, 202483.4784.5183.3884.2883.917,853,300
Aug 23, 202483.3484.2483.2284.0583.689,219,700
Aug 22, 202484.4584.6883.2183.4183.048,485,500
Aug 21, 202483.6784.2483.2284.0083.636,915,900
Aug 20, 202483.4983.9082.7783.5683.197,863,100
Aug 19, 202483.2383.9982.9283.2882.919,627,300
Aug 16, 202482.8883.9482.4483.2382.8613,794,200
Aug 15, 202482.1083.0680.6782.5082.1323,583,600
Aug 14, 202478.0079.0977.4278.5278.1713,613,000
Aug 13, 202475.2579.0575.0778.5078.1522,114,800
Aug 12, 202474.7175.0074.0574.6474.317,067,300
Aug 09, 202474.1274.5873.3774.3474.017,186,600
Aug 08, 202473.2374.2173.0574.1973.868,828,000
Aug 07, 202472.8874.2172.5372.6272.309,571,200
Aug 06, 202471.6673.2471.5172.5072.1813,469,700
Aug 05, 202471.0672.6270.7571.4271.1013,191,500
Aug 02, 202472.8374.1371.9274.0173.6811,526,600
Aug 01, 202474.7074.7973.2673.8573.529,563,500
Jul 31, 202474.5075.4373.9274.8674.5314,632,900
Jul 30, 202473.6974.4973.4674.3273.998,515,700
Jul 29, 202472.5073.8772.2073.5573.2210,471,800
Jul 26, 202472.0072.7871.8772.5672.248,892,000
Jul 25, 202471.5372.4370.9171.4171.0913,855,400
Jul 24, 202473.2573.3971.0871.0970.7718,563,300
Jul 23, 202474.6375.0473.2473.4073.0711,041,800
Jul 22, 202473.1275.3473.0774.8674.5319,385,500
Jul 19, 202472.3072.8271.8572.7072.3811,913,300
Jul 18, 202472.9773.9372.3572.3872.0614,440,100
Jul 17, 202472.5373.3472.5073.0772.7511,161,600
Jul 16, 202471.5172.9671.5172.8172.4920,980,700
Jul 15, 202473.0073.0171.2471.3170.9920,775,800
Jul 12, 202473.5774.0573.1773.4273.0914,527,500
Jul 11, 202472.7073.7572.2973.3973.0615,876,700
Jul 10, 202472.2672.6471.6772.5472.2221,378,200
Jul 09, 202473.3074.1472.3872.4672.1423,445,500
Jul 08, 202475.4175.4973.0073.0572.7329,905,000
Jul 05, 202475.3676.0974.7875.4375.1019,603,700
Jul 03, 202475.5075.9275.0275.2474.9115,952,000
Jul 02, 202476.8276.9475.3976.0475.7026,183,400
Jul 01, 202475.5077.0674.2976.8376.4944,369,000
Jun 28, 202477.1379.0574.5575.3775.04129,967,000
Jun 27, 202493.7794.7493.3994.1993.7725,772,700
Jun 26, 202494.0994.4893.1594.0693.6410,160,400
Jun 25, 202497.3197.6494.5094.7594.339,036,200
Jun 24, 202497.3098.0496.6897.1796.749,466,900
Jun 21, 202495.9697.2195.4297.1896.7515,569,900
Jun 20, 202493.8896.0993.5295.5795.159,393,800
Jun 18, 202494.6795.2694.2194.7894.366,712,000
Jun 17, 202492.0195.1292.0195.0094.586,365,400
Jun 14, 202493.8094.7893.3093.3992.987,426,800
Jun 13, 202494.0494.5393.7294.1893.768,348,200
Jun 12, 202496.3596.5093.5093.6893.269,861,300
Jun 11, 202495.5296.0094.5295.8795.447,301,500
Jun 10, 202495.7396.9995.6096.0095.577,035,600
Jun 07, 202495.3997.9495.3096.5596.129,397,400
Jun 06, 202494.8696.8093.9995.7295.299,760,100
Jun 05, 202495.3295.3293.7094.3293.907,463,300
Jun 04, 202494.2995.1193.4194.7494.327,838,400
Jun 03, 202494.5295.2594.0594.4093.989,668,100
Jun 03, 20240.37 Dividend
May 31, 202493.5095.0792.9795.0594.2612,565,600
May 30, 202492.2393.8891.9693.4592.679,310,000
May 29, 202491.6892.7291.3891.6790.917,237,300
May 28, 202491.7492.5291.3592.0091.2310,835,000
May 24, 202491.7792.2091.4991.7590.996,936,800
May 23, 202492.4592.5891.1591.4090.647,729,000
May 22, 202491.9592.7691.6592.5091.737,611,900
May 21, 202491.5792.8591.4592.8292.057,809,700
May 20, 202492.2592.7090.8391.7791.019,701,500
May 17, 202492.0192.2991.3492.1891.4112,019,600
May 16, 202491.6992.8491.5391.7791.0112,711,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...