UK markets open in 1 hour 52 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.44+0.74 (+0.55%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020136.44136.50134.75135.44135.443,833,100
30 Nov 2020133.91135.29132.69134.70134.709,652,500
27 Nov 2020136.00136.13133.34134.25134.253,506,800
25 Nov 2020134.25135.80133.62135.54135.544,484,500
24 Nov 2020135.00135.99134.21134.70134.707,204,700
23 Nov 2020134.38134.89133.09134.13134.136,118,400
20 Nov 2020133.30133.53131.91132.98132.984,318,100
19 Nov 2020131.92132.11129.93131.91131.914,642,800
18 Nov 2020133.07133.98131.53131.63131.635,572,800
17 Nov 2020130.48132.60129.11132.21132.217,002,900
16 Nov 2020129.46130.32127.37130.11130.116,116,200
13 Nov 2020127.91128.60126.83128.28128.283,986,100
12 Nov 2020126.62127.84125.63126.64126.644,780,400
11 Nov 2020128.69129.80127.18127.66127.666,058,700
10 Nov 2020130.05130.12126.25127.71127.718,014,700
09 Nov 2020135.06136.35128.77128.95128.957,491,700
06 Nov 2020129.91129.91128.35128.90128.902,954,000
05 Nov 2020129.19130.41128.46129.70129.703,940,000
04 Nov 2020125.33128.93125.26127.34127.345,061,800
03 Nov 2020124.01125.50123.19124.59124.593,490,900
02 Nov 2020122.37124.10121.10122.39122.394,740,400
30 Oct 2020123.66123.66118.80120.08120.087,791,600
29 Oct 2020122.28124.19121.15122.86122.864,947,000
28 Oct 2020125.28126.40121.04122.08122.088,618,300
27 Oct 2020128.78129.49127.90127.99127.992,985,700
26 Oct 2020129.06129.62126.68128.37128.375,422,500
23 Oct 2020130.00130.60128.65129.99129.994,046,300
22 Oct 2020129.60130.26128.86130.02130.022,869,900
21 Oct 2020128.50131.38128.45129.43129.434,916,300
20 Oct 2020128.00129.90127.72128.49128.493,799,200
19 Oct 2020129.10129.78127.05127.43127.435,160,800
16 Oct 2020129.51130.19127.55128.00128.006,010,900
15 Oct 2020126.48129.10126.11129.00129.004,235,800
14 Oct 2020129.53129.60127.01127.66127.663,587,300
13 Oct 2020128.05129.87127.96129.20129.204,245,000
12 Oct 2020131.19131.34129.26129.46129.465,136,500
09 Oct 2020129.99131.19129.33130.98130.984,293,400
08 Oct 2020130.40130.93129.51129.71129.713,595,600
07 Oct 2020128.40130.41128.25130.06130.064,390,500
06 Oct 2020128.84130.44127.27127.65127.655,978,000
05 Oct 2020127.07128.50126.45127.91127.918,270,300
02 Oct 2020124.35126.80123.59126.64126.647,491,100
01 Oct 2020127.73127.73125.31126.64126.645,637,200
30 Sep 2020126.10127.28125.16125.54125.548,698,000
29 Sep 2020124.34127.10123.96126.35126.357,796,400
28 Sep 2020125.16126.19123.89124.32124.327,525,000
25 Sep 2020123.65124.75122.27124.23124.239,182,800
24 Sep 2020126.44127.54123.30124.75124.7513,485,800
23 Sep 2020130.22130.38125.26127.11127.1137,822,700
22 Sep 2020113.10117.20112.85116.87116.8713,007,200
21 Sep 2020112.95114.06111.74113.37113.378,486,400
18 Sep 2020115.43117.91114.49114.66114.6612,876,600
17 Sep 2020117.34118.55115.80116.36116.367,376,400
16 Sep 2020118.31119.69118.16118.59118.597,023,700
15 Sep 2020119.70120.48119.18119.27119.275,934,200
14 Sep 2020118.50119.93118.17119.28119.284,990,300
11 Sep 2020116.76119.25116.42118.00118.008,565,200
10 Sep 2020115.90118.23114.00114.79114.795,032,800
09 Sep 2020113.02116.21112.83114.90114.905,997,900
08 Sep 2020111.29113.84110.54112.72112.725,300,100
04 Sep 2020112.96113.75110.21112.40112.405,157,600
03 Sep 2020116.80116.90112.00112.85112.857,264,400
02 Sep 2020115.06117.41114.50116.80116.806,775,400
01 Sep 2020112.00114.90111.83114.84114.844,914,000
31 Aug 2020112.14112.52111.14111.89111.893,519,800
28 Aug 2020111.01112.67110.57112.29112.293,731,100
28 Aug 20200.245 Dividend
27 Aug 2020111.99112.79110.50110.84110.604,390,800
26 Aug 2020111.92112.09111.29111.53111.284,477,900
25 Aug 2020112.00112.28111.09111.51111.264,380,900
24 Aug 2020110.00112.00109.90111.83111.588,173,100
21 Aug 2020108.00109.77107.75109.75109.515,564,000
20 Aug 2020107.56108.74107.35108.01107.774,304,000
19 Aug 2020107.69109.69107.35108.39108.159,508,100
18 Aug 2020106.46107.00105.47106.97106.735,023,000
17 Aug 2020106.50106.50105.12105.66105.433,017,000
14 Aug 2020106.12106.78105.46106.43106.192,985,700
13 Aug 2020105.30106.99105.20106.52106.284,281,700
12 Aug 2020105.72105.89103.38105.22104.994,714,800
11 Aug 2020106.85107.33104.86105.12104.895,400,700
10 Aug 2020102.47106.83102.40105.41105.1812,678,000
07 Aug 2020101.00101.9199.89101.86101.635,545,000
06 Aug 2020100.64101.18100.03100.45100.234,060,900
05 Aug 202097.12101.2597.08100.94100.727,227,100
04 Aug 202097.7997.9596.5597.3397.117,539,300
03 Aug 202098.0399.2997.8298.3398.115,472,700
31 Jul 202096.8997.6596.3097.6197.395,510,400
30 Jul 202096.4797.2395.8096.8296.614,018,400
29 Jul 202096.4397.5596.3096.9796.766,872,400
28 Jul 202096.9597.4796.1696.2796.063,822,600
27 Jul 202096.9698.4096.8997.2197.004,273,400
24 Jul 202098.1499.3697.7098.4398.215,638,400
23 Jul 202098.35100.1897.7298.3098.084,530,500
22 Jul 202098.1698.9997.9198.9198.694,097,000
21 Jul 202096.9299.0096.1098.3698.145,857,100
20 Jul 202095.5096.3595.1195.6595.445,822,300
17 Jul 202096.9597.2396.0496.2896.077,405,700
16 Jul 202097.5098.2397.0497.2697.053,594,700
15 Jul 202098.4199.0497.3198.5498.325,343,700
14 Jul 202096.3397.2595.5196.7696.554,850,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...