UK Markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.61-0.40 (-0.35%)
At close: 04:00PM EDT
112.60 -0.01 (-0.01%)
After hours: 04:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022112.98113.44111.58112.61112.615,459,229
13 May 2022110.26113.11108.67113.01113.019,618,300
12 May 2022105.18109.88105.00107.90107.9010,245,400
11 May 2022110.70111.15107.59107.92107.926,611,800
10 May 2022113.03113.44108.35109.49109.497,526,900
09 May 2022112.97114.43110.59111.21111.217,506,000
06 May 2022113.74115.90110.66114.49114.4911,237,100
05 May 2022124.11124.75116.52118.63118.638,411,600
04 May 2022122.54126.20120.08126.06126.066,924,000
03 May 2022125.02125.76120.22122.86122.868,201,200
02 May 2022124.43126.18122.80126.08126.085,428,400
29 Apr 2022126.22128.45124.25124.70124.705,866,300
28 Apr 2022123.17127.97122.60127.05127.056,551,600
27 Apr 2022121.09124.00121.09121.24121.246,007,800
26 Apr 2022126.95127.59120.48120.52120.527,977,900
25 Apr 2022127.80128.94124.85127.94127.946,512,500
22 Apr 2022134.33134.93128.71129.07129.077,321,700
21 Apr 2022138.55139.14135.08135.46135.466,562,400
20 Apr 2022137.96138.65135.66135.87135.875,309,700
19 Apr 2022133.09137.48132.78137.05137.057,346,100
18 Apr 2022132.00133.39130.31131.63131.635,298,200
14 Apr 2022129.08134.38128.89133.46133.4612,811,300
13 Apr 2022125.04127.86125.04127.49127.495,119,300
12 Apr 2022125.20128.10124.34125.04125.045,146,800
11 Apr 2022125.10126.87124.32124.98124.986,365,400
08 Apr 2022129.44129.93127.88128.15128.154,877,400
07 Apr 2022127.43129.98127.09129.38129.385,320,500
06 Apr 2022130.05130.30126.33128.36128.366,961,000
05 Apr 2022134.04134.68132.02132.30132.305,707,800
04 Apr 2022133.05135.21132.86134.34134.345,307,300
01 Apr 2022134.45135.28132.75133.52133.525,807,500
31 Mar 2022137.83138.71134.50134.56134.567,206,500
30 Mar 2022138.98139.86137.56138.54138.545,545,800
29 Mar 2022137.85139.75136.95139.14139.147,275,900
28 Mar 2022133.76134.86132.17134.81134.815,804,100
25 Mar 2022133.05133.87131.71133.70133.706,287,000
24 Mar 2022133.75134.19131.20132.08132.085,853,800
23 Mar 2022132.64135.40131.20133.00133.008,068,800
22 Mar 2022137.28139.00132.99133.09133.0919,731,200
21 Mar 2022129.72132.31128.62130.19130.1914,388,500
18 Mar 2022126.85131.46126.70131.24131.2410,350,900
17 Mar 2022124.94127.41123.70127.41127.416,845,300
16 Mar 2022122.85126.11121.93125.19125.1911,100,400
15 Mar 2022119.84120.42117.75119.40119.4010,431,300
14 Mar 2022121.53122.45116.75117.57117.5713,884,900
11 Mar 2022127.01127.87122.51122.63122.635,882,000
10 Mar 2022124.02126.60124.00126.03126.037,167,400
09 Mar 2022127.38129.65126.63126.95126.958,845,100
08 Mar 2022125.24125.47120.80121.21121.219,089,400
07 Mar 2022131.00131.03124.17124.44124.4411,383,400
04 Mar 2022132.51133.62130.70131.18131.187,084,500
03 Mar 2022136.74136.80133.45133.97133.974,576,500
02 Mar 2022132.98136.61132.77135.68135.687,743,900
01 Mar 2022136.72136.75131.15132.22132.226,534,000
28 Feb 2022137.06138.38135.04136.55136.556,613,300
25 Feb 2022138.13139.22136.19138.80138.805,424,500
24 Feb 2022133.00137.42130.93137.17137.178,417,200
23 Feb 2022139.66140.97136.51136.83136.837,636,600
22 Feb 2022141.59141.64136.16138.19138.199,604,500
18 Feb 2022143.37143.94141.81142.95142.955,177,400
17 Feb 2022145.54146.91142.64142.80142.805,202,300
16 Feb 2022145.02146.95144.61146.49146.494,817,500
15 Feb 2022144.22146.32144.10145.58145.587,820,200
14 Feb 2022140.08143.21139.79141.59141.596,841,200
11 Feb 2022144.76145.06139.56140.18140.186,710,500
10 Feb 2022143.96147.54143.85144.82144.825,142,600
09 Feb 2022146.11147.36145.67146.26146.264,551,000
08 Feb 2022144.74145.50142.30143.53143.535,829,400
07 Feb 2022145.30146.12144.22145.14145.143,877,500
04 Feb 2022145.37146.48143.64145.39145.394,313,400
03 Feb 2022147.40148.46144.97145.31145.315,240,200
02 Feb 2022148.35149.46147.53148.71148.715,491,700
01 Feb 2022149.50149.68146.80148.22148.226,695,000
31 Jan 2022146.27148.18145.22148.07148.076,932,200
28 Jan 2022144.12146.03140.61145.91145.916,130,200
27 Jan 2022144.99147.35143.58144.64144.646,396,400
26 Jan 2022147.78148.97142.73143.99143.997,444,600
25 Jan 2022144.97147.96142.51145.48145.488,195,400
24 Jan 2022140.81146.31139.56146.00146.009,733,200
21 Jan 2022144.32146.36142.85142.95142.957,553,400
20 Jan 2022145.46147.38142.50142.73142.735,366,500
19 Jan 2022147.76149.10145.02145.11145.114,823,800
18 Jan 2022148.06148.83146.30146.95146.956,931,000
14 Jan 2022148.39148.84146.85148.18148.186,030,500
13 Jan 2022153.20153.60149.02149.59149.594,990,900
12 Jan 2022152.13153.46150.74152.21152.216,351,200
11 Jan 2022150.48150.84147.60150.30150.308,175,400
10 Jan 2022150.52151.33148.78150.44150.4410,439,000
07 Jan 2022160.77161.14156.86156.97156.975,108,000
06 Jan 2022162.09163.19159.06161.04161.044,144,600
05 Jan 2022166.49167.01162.10162.25162.255,021,000
04 Jan 2022165.88167.18165.00166.39166.396,064,200
03 Jan 2022167.53167.91163.31164.67164.675,670,500
31 Dec 2021167.56167.72166.21166.67166.672,752,000
30 Dec 2021168.31170.12167.20167.49167.492,666,800
29 Dec 2021167.07169.80166.60168.78168.783,830,900
28 Dec 2021167.80168.25166.30166.42166.422,658,600
27 Dec 2021166.52167.69165.48167.58167.583,769,300
23 Dec 2021166.25167.16165.44165.67165.673,876,900
22 Dec 2021167.24169.00164.09165.44165.445,811,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...