UK Markets close in 1 hr 43 mins

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.79+3.14 (+2.31%)
As of 9:47AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021135.06139.18136.63138.79138.79711,520
24 Feb 2021135.06135.96133.95135.65135.656,356,800
23 Feb 2021136.03136.83131.58136.13136.1310,364,100
22 Feb 2021141.54142.46136.26136.67136.678,985,900
19 Feb 2021145.43145.50141.50142.02142.027,486,000
18 Feb 2021142.98145.39141.21145.09145.094,486,800
17 Feb 2021141.30144.56140.21143.99143.996,437,100
16 Feb 2021143.37143.37141.03141.71141.714,873,400
12 Feb 2021143.11143.45141.40142.12142.123,637,000
11 Feb 2021143.00144.35142.41143.54143.543,828,700
10 Feb 2021142.45142.60140.90142.46142.464,125,700
09 Feb 2021143.60144.22141.70141.79141.793,436,300
08 Feb 2021145.15145.88142.80143.41143.416,304,300
05 Feb 2021141.34145.57141.29145.11145.116,151,500
04 Feb 2021139.55141.05138.92140.63140.634,533,700
03 Feb 2021139.70140.06138.01138.63138.634,678,600
02 Feb 2021137.06139.86136.75139.59139.597,132,800
01 Feb 2021135.37136.05133.30135.71135.714,366,800
29 Jan 2021133.95135.03132.15133.59133.597,166,100
28 Jan 2021132.36136.37131.50134.72134.726,244,600
27 Jan 2021132.22132.86130.27131.02131.027,815,900
26 Jan 2021137.76137.85134.71135.10135.105,312,300
25 Jan 2021138.99139.18134.74137.55137.555,998,700
22 Jan 2021141.09141.88139.31139.35139.354,150,500
21 Jan 2021142.41143.81141.13141.61141.614,013,700
20 Jan 2021140.38143.21140.01142.80142.804,654,400
19 Jan 2021140.99141.22138.41139.27139.276,537,800
15 Jan 2021140.56142.38139.88140.72140.726,412,400
14 Jan 2021143.66144.90140.93141.30141.304,104,000
13 Jan 2021144.83145.13142.43143.04143.043,330,100
12 Jan 2021146.50146.85144.38145.05145.053,678,800
11 Jan 2021146.00147.10144.80147.05147.054,254,100
08 Jan 2021145.55146.82144.90146.35146.353,950,500
07 Jan 2021143.20145.64143.00144.95144.955,256,900
06 Jan 2021141.25143.57139.53142.35142.356,072,900
05 Jan 2021138.60141.66138.60141.23141.234,163,100
04 Jan 2021142.85142.97138.32140.10140.106,178,500
31 Dec 2020141.70141.79140.37141.47141.472,948,500
30 Dec 2020142.16142.61140.66141.58141.583,052,100
29 Dec 2020142.83143.06140.43141.57141.573,232,400
28 Dec 2020142.54142.92141.04142.43142.434,081,500
24 Dec 2020141.10142.19141.10141.60141.601,821,900
23 Dec 2020142.56143.60141.70141.76141.763,388,300
22 Dec 2020143.05143.47141.09142.45142.456,339,400
21 Dec 2020144.82147.95142.51144.02144.0216,111,300
18 Dec 2020141.09141.14137.17137.28137.2817,970,800
17 Dec 2020139.92140.74138.75140.50140.508,727,000
16 Dec 2020139.07140.49137.46138.34138.346,573,400
15 Dec 2020137.43139.44137.25139.39139.397,642,600
14 Dec 2020138.92139.00136.20136.28136.287,599,000
11 Dec 2020137.39138.14136.23137.41137.414,172,400
10 Dec 2020138.28139.14137.24137.58137.584,511,000
09 Dec 2020140.57140.57138.27138.79138.794,341,300
08 Dec 2020138.24140.44137.65139.12139.126,953,600
07 Dec 2020137.00138.86136.80138.75138.754,590,800
04 Dec 2020137.08137.40135.64137.19137.194,344,000
04 Dec 20200.275 Dividend
03 Dec 2020135.10137.95135.00136.96136.684,930,900
02 Dec 2020135.16136.32134.67135.58135.314,132,700
01 Dec 2020136.44136.50134.75135.44135.173,834,500
30 Nov 2020133.91135.29132.69134.70134.439,652,500
27 Nov 2020136.00136.13133.34134.25133.983,506,800
25 Nov 2020134.25135.80133.62135.54135.274,484,500
24 Nov 2020135.00135.99134.21134.70134.437,204,700
23 Nov 2020134.38134.89133.09134.13133.866,118,400
20 Nov 2020133.30133.53131.91132.98132.714,318,100
19 Nov 2020131.92132.11129.93131.91131.654,642,800
18 Nov 2020133.07133.98131.53131.63131.375,572,800
17 Nov 2020130.48132.60129.11132.21131.947,002,900
16 Nov 2020129.46130.32127.37130.11129.856,116,200
13 Nov 2020127.91128.60126.83128.28128.023,986,100
12 Nov 2020126.62127.84125.63126.64126.394,780,400
11 Nov 2020128.69129.80127.18127.66127.406,058,700
10 Nov 2020130.05130.12126.25127.71127.458,014,700
09 Nov 2020135.06136.35128.77128.95128.697,491,700
06 Nov 2020129.91129.91128.35128.90128.642,954,000
05 Nov 2020129.19130.41128.46129.70129.443,940,000
04 Nov 2020125.33128.93125.26127.34127.085,061,800
03 Nov 2020124.01125.50123.19124.59124.343,490,900
02 Nov 2020122.37124.10121.10122.39122.144,740,400
30 Oct 2020123.66123.66118.80120.08119.847,791,600
29 Oct 2020122.28124.19121.15122.86122.614,947,000
28 Oct 2020125.28126.40121.04122.08121.838,618,300
27 Oct 2020128.78129.49127.90127.99127.732,985,700
26 Oct 2020129.06129.62126.68128.37128.115,422,500
23 Oct 2020130.00130.60128.65129.99129.734,046,300
22 Oct 2020129.60130.26128.86130.02129.762,869,900
21 Oct 2020128.50131.38128.45129.43129.174,916,300
20 Oct 2020128.00129.90127.72128.49128.233,799,200
19 Oct 2020129.10129.78127.05127.43127.175,160,800
16 Oct 2020129.51130.19127.55128.00127.746,010,900
15 Oct 2020126.48129.10126.11129.00128.744,235,800
14 Oct 2020129.53129.60127.01127.66127.403,587,300
13 Oct 2020128.05129.87127.96129.20128.944,245,000
12 Oct 2020131.19131.34129.26129.46129.205,136,500
09 Oct 2020129.99131.19129.33130.98130.724,293,400
08 Oct 2020130.40130.93129.51129.71129.453,595,600
07 Oct 2020128.40130.41128.25130.06129.804,390,500
06 Oct 2020128.84130.44127.27127.65127.395,978,000
05 Oct 2020127.07128.50126.45127.91127.658,270,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...