UK Markets open in 52 mins

NIKE, Inc. (0QZ6.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
114.160.00 (0.00%)
At close: 07:00PM BST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 2022115.91118.23115.91114.16114.1671,726
15 Aug 2022115.63116.24115.07114.16114.161,896
12 Aug 2022114.54115.20113.82114.16114.162,500
11 Aug 2022115.22116.72113.91114.16114.166,106
10 Aug 2022112.99113.82112.03114.16114.162,652
09 Aug 2022111.40111.41108.88114.16114.168,139
08 Aug 2022114.00115.43113.55114.16114.162,387
05 Aug 2022112.72114.00112.67114.16114.162,446
04 Aug 2022114.50115.17113.87114.16114.165,031
03 Aug 2022113.82114.75112.76114.16114.163,117
02 Aug 2022113.57113.57111.96114.16114.166,405
01 Aug 2022114.00115.49113.36114.16114.169,377
29 Jul 2022112.95113.99111.88114.16114.1626,912
28 Jul 2022109.57111.38108.27114.16114.164,243
27 Jul 2022106.68106.82105.70114.16114.1616,106
26 Jul 2022107.21107.71104.97114.16114.162,414
25 Jul 2022109.61109.61108.03114.16114.164,828
22 Jul 2022111.90111.93108.79114.16114.163,186
21 Jul 2022111.01111.45110.20114.16114.163,321
20 Jul 2022109.52111.53108.94114.16114.163,322
19 Jul 2022105.60109.24105.60114.16114.165,725
18 Jul 2022106.09106.37104.50114.16114.162,759
15 Jul 2022104.82105.58103.96114.16114.1612,256
14 Jul 2022103.75103.75101.90114.16114.163,304
13 Jul 2022101.78105.17101.63114.16114.163,012
12 Jul 2022105.28105.72103.89114.16114.1621,706
11 Jul 2022106.71106.87105.27114.16114.1615,174
08 Jul 2022106.79108.06106.53114.16114.162,468
07 Jul 2022105.47107.35105.47114.16114.163,006
06 Jul 2022104.93105.32103.57114.16114.163,998
05 Jul 2022100.45103.86100.39114.16114.1673,947
04 Jul 2022114.16114.16114.16114.16114.16-
01 Jul 2022101.76102.2299.60114.16114.163,614
30 Jun 2022101.94103.31100.76114.16114.1611,744
29 Jun 2022102.79105.52101.61114.16114.1611,093
28 Jun 2022107.80112.84103.27114.16114.16515,788
27 Jun 2022112.89113.14109.88114.16114.164,962
24 Jun 2022110.01111.38109.88114.16114.161,409
23 Jun 2022105.01107.26104.91114.16114.161,687
22 Jun 2022105.44106.70104.82114.16114.162,605
21 Jun 2022108.65109.83108.25114.16114.165,444
20 Jun 2022114.16114.16114.16114.16114.16-
17 Jun 2022106.15108.25106.15114.16114.16900
16 Jun 2022110.50110.50106.56114.16114.163,218
15 Jun 2022112.24113.10112.06114.16114.161,416
14 Jun 2022110.75111.75110.38114.16114.162,785
13 Jun 2022110.35111.98109.36114.16114.1611,073
10 Jun 2022116.60117.09114.54114.16114.164,951
09 Jun 2022121.35121.83119.96114.16114.168,181
08 Jun 2022120.71123.62120.71114.16114.162,563
07 Jun 2022118.68121.50118.66114.16114.162,408
06 Jun 2022121.56121.87119.61114.16114.161,354
01 Jun 2022120.37120.62117.87114.16114.162,403
31 May 2022117.54119.37114.59114.16114.167,612
30 May 2022114.16114.16114.16114.16114.16-
27 May 2022114.31115.39113.87114.16114.162,798
26 May 2022110.10113.38109.66114.16114.163,012
25 May 2022104.36108.21103.46114.16114.161,883
24 May 2022107.81107.81104.75114.16114.165,900
23 May 2022107.50107.91106.07114.16114.161,175
20 May 2022109.00109.28105.16114.16114.163,818
19 May 2022109.55109.55106.88114.16114.162,834
18 May 2022113.29113.36109.72114.16114.163,931
17 May 2022117.29117.29113.16114.16114.168,273
16 May 2022112.89113.39111.71112.52112.521,470
13 May 2022110.31112.54109.02112.10112.102,266
12 May 2022109.62109.62105.41109.51109.519,100
11 May 2022111.11111.11108.38111.08111.083,752
10 May 2022112.00113.39108.46110.66110.664,981
09 May 2022112.97114.09111.37111.89111.8915,223
06 May 2022113.65115.62110.81114.55114.55180,558
05 May 2022123.34124.68117.86119.40119.406,167
04 May 2022123.30123.30120.09120.99120.991,164
03 May 2022126.31126.31120.44122.24122.241,103
29 Apr 2022125.94128.30125.86126.65126.651,213
28 Apr 2022123.00126.89122.83124.12124.121,982
27 Apr 2022121.46123.71121.46123.07123.072,191
26 Apr 2022127.35127.51121.32125.05125.053,775
25 Apr 2022127.78128.41124.99126.99126.9930,620
22 Apr 2022134.39134.93129.86132.32132.323,329
21 Apr 2022138.58138.93136.46138.33138.334,759
20 Apr 2022138.31138.49136.14137.28137.2823,018
19 Apr 2022133.09137.25133.09136.03136.033,368
14 Apr 2022129.18134.04128.93133.99133.9913,770
13 Apr 2022126.19127.35124.85126.87126.8711,519
12 Apr 2022125.37127.86124.60127.56127.5621,444
11 Apr 2022125.55126.82124.39124.44124.446,540
08 Apr 2022129.95130.21128.26129.76129.765,231
07 Apr 2022127.91129.09126.86127.48127.481,476
06 Apr 2022130.00130.55126.49127.36127.3611,177
05 Apr 2022134.96134.96132.90134.10134.102,275
04 Apr 2022133.54135.15132.19134.46134.464,409
01 Apr 2022134.45135.20133.46135.00135.00602,072
31 Mar 2022138.45138.45135.98137.16137.163,948
30 Mar 2022138.15139.65137.60138.54138.546,314
29 Mar 2022136.20139.27136.20139.19139.1911,636
28 Mar 2022133.02134.30132.33133.50133.5014,608
25 Mar 2022132.08133.54131.81133.02133.02145,078
24 Mar 2022134.39134.39131.26131.90131.9025,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...