STOCK FUTURES SLIP AFTER RELEASE OF KEY U.S. INFLATION DATA

Print shows headline inflation of 2.5% in August, a slowdown from July's 2.9% annual rate

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

78.09

-1.40

(-1.76%)

At close: 04:00PM EDT

78.15

+0.06

(+0.08%)

Pre-Market:

09:02AM EDT

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	79.56	79.56	77.55	78.09	78.09	9,742,800
Sept 09, 2024	80.75	81.58	79.02	79.49	79.49	8,003,300
Sept 06, 2024	80.88	81.88	80.35	80.63	80.63	8,512,200
Sept 05, 2024	81.13	81.24	80.21	80.83	80.83	7,596,300
Sept 04, 2024	80.10	81.09	79.67	81.02	81.02	12,837,400
Sept 03, 2024	82.71	82.94	81.01	81.32	81.32	10,133,700
Sept 03, 2024	0.37 Dividend
Aug 30, 2024	83.60	83.88	82.05	83.32	82.95	13,755,300
Aug 29, 2024	83.45	83.89	82.86	83.26	82.89	7,477,200
Aug 28, 2024	85.05	85.43	81.88	82.79	82.42	11,088,600
Aug 27, 2024	84.07	85.39	83.61	85.29	84.91	14,954,000
Aug 26, 2024	83.47	84.51	83.38	84.28	83.91	7,853,300
Aug 23, 2024	83.34	84.24	83.22	84.05	83.68	9,219,700
Aug 22, 2024	84.45	84.68	83.21	83.41	83.04	8,485,500
Aug 21, 2024	83.67	84.24	83.22	84.00	83.63	6,915,900
Aug 20, 2024	83.49	83.90	82.77	83.56	83.19	7,863,100
Aug 19, 2024	83.23	83.99	82.92	83.28	82.91	9,627,300
Aug 16, 2024	82.88	83.94	82.44	83.23	82.86	13,794,200
Aug 15, 2024	82.10	83.06	80.67	82.50	82.13	23,583,600
Aug 14, 2024	78.00	79.09	77.42	78.52	78.17	13,613,000
Aug 13, 2024	75.25	79.05	75.07	78.50	78.15	22,114,800
Aug 12, 2024	74.71	75.00	74.05	74.64	74.31	7,067,300
Aug 09, 2024	74.12	74.58	73.37	74.34	74.01	7,186,600
Aug 08, 2024	73.23	74.21	73.05	74.19	73.86	8,828,000
Aug 07, 2024	72.88	74.21	72.53	72.62	72.30	9,571,200
Aug 06, 2024	71.66	73.24	71.51	72.50	72.18	13,469,700
Aug 05, 2024	71.06	72.62	70.75	71.42	71.10	13,191,500
Aug 02, 2024	72.83	74.13	71.92	74.01	73.68	11,526,600
Aug 01, 2024	74.70	74.79	73.26	73.85	73.52	9,563,500
Jul 31, 2024	74.50	75.43	73.92	74.86	74.53	14,632,900
Jul 30, 2024	73.69	74.49	73.46	74.32	73.99	8,515,700
Jul 29, 2024	72.50	73.87	72.20	73.55	73.22	10,471,800
Jul 26, 2024	72.00	72.78	71.87	72.56	72.24	8,892,000
Jul 25, 2024	71.53	72.43	70.91	71.41	71.09	13,855,400
Jul 24, 2024	73.25	73.39	71.08	71.09	70.77	18,563,300
Jul 23, 2024	74.63	75.04	73.24	73.40	73.07	11,041,800
Jul 22, 2024	73.12	75.34	73.07	74.86	74.53	19,385,500
Jul 19, 2024	72.30	72.82	71.85	72.70	72.38	11,913,300
Jul 18, 2024	72.97	73.93	72.35	72.38	72.06	14,440,100
Jul 17, 2024	72.53	73.34	72.50	73.07	72.75	11,161,600
Jul 16, 2024	71.51	72.96	71.51	72.81	72.49	20,980,700
Jul 15, 2024	73.00	73.01	71.24	71.31	70.99	20,775,800
Jul 12, 2024	73.57	74.05	73.17	73.42	73.09	14,527,500
Jul 11, 2024	72.70	73.75	72.29	73.39	73.06	15,876,700
Jul 10, 2024	72.26	72.64	71.67	72.54	72.22	21,378,200
Jul 09, 2024	73.30	74.14	72.38	72.46	72.14	23,445,500
Jul 08, 2024	75.41	75.49	73.00	73.05	72.73	29,905,000
Jul 05, 2024	75.36	76.09	74.78	75.43	75.10	19,603,700
Jul 03, 2024	75.50	75.92	75.02	75.24	74.91	15,952,000
Jul 02, 2024	76.82	76.94	75.39	76.04	75.70	26,183,400
Jul 01, 2024	75.50	77.06	74.29	76.83	76.49	44,369,000
Jun 28, 2024	77.13	79.05	74.55	75.37	75.04	129,967,000
Jun 27, 2024	93.77	94.74	93.39	94.19	93.77	25,772,700
Jun 26, 2024	94.09	94.48	93.15	94.06	93.64	10,160,400
Jun 25, 2024	97.31	97.64	94.50	94.75	94.33	9,036,200
Jun 24, 2024	97.30	98.04	96.68	97.17	96.74	9,466,900
Jun 21, 2024	95.96	97.21	95.42	97.18	96.75	15,569,900
Jun 20, 2024	93.88	96.09	93.52	95.57	95.15	9,393,800
Jun 18, 2024	94.67	95.26	94.21	94.78	94.36	6,712,000
Jun 17, 2024	92.01	95.12	92.01	95.00	94.58	6,365,400
Jun 14, 2024	93.80	94.78	93.30	93.39	92.98	7,426,800
Jun 13, 2024	94.04	94.53	93.72	94.18	93.76	8,348,200
Jun 12, 2024	96.35	96.50	93.50	93.68	93.26	9,861,300
Jun 11, 2024	95.52	96.00	94.52	95.87	95.44	7,301,500
Jun 10, 2024	95.73	96.99	95.60	96.00	95.57	7,035,600
Jun 07, 2024	95.39	97.94	95.30	96.55	96.12	9,397,400
Jun 06, 2024	94.86	96.80	93.99	95.72	95.29	9,760,100
Jun 05, 2024	95.32	95.32	93.70	94.32	93.90	7,463,300
Jun 04, 2024	94.29	95.11	93.41	94.74	94.32	7,838,400
Jun 03, 2024	94.52	95.25	94.05	94.40	93.98	9,668,100
Jun 03, 2024	0.37 Dividend
May 31, 2024	93.50	95.07	92.97	95.05	94.26	12,565,600
May 30, 2024	92.23	93.88	91.96	93.45	92.67	9,310,000
May 29, 2024	91.68	92.72	91.38	91.67	90.91	7,237,300
May 28, 2024	91.74	92.52	91.35	92.00	91.23	10,835,000
May 24, 2024	91.77	92.20	91.49	91.75	90.99	6,936,800
May 23, 2024	92.45	92.58	91.15	91.40	90.64	7,729,000
May 22, 2024	91.95	92.76	91.65	92.50	91.73	7,611,900
May 21, 2024	91.57	92.85	91.45	92.82	92.05	7,809,700
May 20, 2024	92.25	92.70	90.83	91.77	91.01	9,701,500
May 17, 2024	92.01	92.29	91.34	92.18	91.41	12,019,600
May 16, 2024	91.69	92.84	91.53	91.77	91.01	12,711,700
May 15, 2024	92.29	92.62	90.85	91.67	90.91	15,614,400
May 14, 2024	92.99	94.34	92.60	92.79	92.02	7,811,000
May 13, 2024	91.27	92.77	91.15	92.72	91.95	8,792,100
May 10, 2024	93.07	93.14	90.88	90.94	90.18	10,548,400
May 09, 2024	93.64	93.98	93.01	93.39	92.61	6,429,800
May 08, 2024	93.12	93.64	92.73	93.59	92.81	5,372,900
May 07, 2024	94.08	94.32	93.21	93.78	93.00	7,113,500
May 06, 2024	92.81	93.37	92.48	93.36	92.58	6,696,300
May 03, 2024	93.09	93.65	91.87	92.15	91.38	5,736,700
May 02, 2024	91.33	92.45	90.91	92.41	91.64	7,333,300
May 01, 2024	91.81	91.87	90.09	90.34	89.59	9,783,100
Apr 30, 2024	92.91	93.51	92.25	92.26	91.49	6,493,300
Apr 29, 2024	94.44	94.89	93.70	94.06	93.28	5,030,700
Apr 26, 2024	94.59	95.42	93.91	94.12	93.34	6,115,700
Apr 25, 2024	94.00	94.79	92.44	93.94	93.16	5,317,900
Apr 24, 2024	94.10	95.19	94.10	94.64	93.85	6,493,200
Apr 23, 2024	94.37	94.72	93.91	94.02	93.24	6,582,700
Apr 22, 2024	94.63	95.06	93.85	94.19	93.41	8,642,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,003.09-24.06(-0.10%)

S&P 5005,495.52+24.47(+0.45%)

DOW40,736.96-92.63(-0.23%)

CAD/USD0.7355+0.0007(+0.09%)

CRUDE OIL66.95+1.20(+1.83%)

Bitcoin CAD77,193.99-497.36(-0.64%)

STOCK FUTURES SLIP AFTER RELEASE OF KEY U.S. INFLATION DATA

NIKE, Inc. (NKE)

S&P/TSX
23,003.09
-24.06(-0.10%)

S&P 500
5,495.52
+24.47(+0.45%)

DOW
40,736.96
-92.63(-0.23%)

CAD/USD
0.7355
+0.0007(+0.09%)

CRUDE OIL
66.95
+1.20(+1.83%)

Bitcoin CAD
77,193.99
-497.36(-0.64%)