UK Markets closed
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.82+0.54(+0.83%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.50-3.62 (-2.64%)
At close: 4:00PM EDT
133.90 +0.40 (0.30%)
After hours: 4:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 May 2021 | 135.42 | 136.82 | 133.34 | 133.39 | 133.39 | 5,863,900 |
| 11 May 2021 | 138.38 | 138.38 | 135.01 | 137.12 | 137.12 | 8,045,400 |
| 10 May 2021 | 138.00 | 138.90 | 136.30 | 136.40 | 136.40 | 5,669,300 |
| 07 May 2021 | 135.00 | 139.36 | 134.72 | 137.81 | 137.81 | 10,566,700 |
| 06 May 2021 | 132.60 | 133.84 | 131.94 | 133.49 | 133.49 | 5,201,000 |
| 05 May 2021 | 132.70 | 134.22 | 132.08 | 132.21 | 132.21 | 4,218,000 |
| 04 May 2021 | 132.23 | 132.59 | 130.48 | 131.55 | 131.55 | 6,129,500 |
| 03 May 2021 | 133.37 | 134.45 | 132.59 | 133.03 | 133.03 | 5,053,000 |
| 30 Apr 2021 | 132.44 | 133.88 | 132.05 | 132.62 | 132.62 | 5,643,600 |
| 29 Apr 2021 | 131.77 | 134.12 | 131.23 | 133.26 | 133.26 | 6,612,500 |
| 28 Apr 2021 | 132.26 | 132.33 | 130.35 | 130.71 | 130.71 | 8,195,400 |
| 27 Apr 2021 | 132.00 | 132.79 | 131.41 | 132.11 | 132.11 | 5,833,100 |
| 26 Apr 2021 | 130.49 | 131.70 | 129.32 | 131.60 | 131.60 | 8,217,800 |
| 23 Apr 2021 | 128.93 | 130.65 | 128.46 | 130.19 | 130.19 | 7,489,000 |
| 22 Apr 2021 | 129.89 | 130.37 | 127.98 | 129.18 | 129.18 | 6,442,900 |
| 21 Apr 2021 | 127.59 | 130.33 | 127.37 | 129.90 | 129.90 | 7,110,900 |
| 20 Apr 2021 | 129.17 | 129.90 | 125.70 | 127.11 | 127.11 | 13,268,700 |
| 19 Apr 2021 | 134.30 | 134.38 | 132.15 | 132.57 | 132.57 | 5,613,600 |
| 16 Apr 2021 | 134.71 | 134.77 | 133.73 | 134.31 | 134.31 | 6,852,500 |
| 15 Apr 2021 | 133.00 | 134.07 | 132.68 | 133.67 | 133.67 | 6,284,800 |
| 14 Apr 2021 | 133.54 | 134.18 | 131.82 | 132.26 | 132.26 | 7,354,100 |
| 13 Apr 2021 | 135.60 | 135.99 | 133.40 | 133.54 | 133.54 | 8,778,200 |
| 12 Apr 2021 | 134.75 | 136.90 | 134.22 | 136.64 | 136.64 | 5,638,200 |
| 09 Apr 2021 | 133.94 | 135.50 | 133.50 | 135.45 | 135.45 | 6,056,800 |
| 08 Apr 2021 | 137.28 | 137.31 | 133.41 | 133.68 | 133.68 | 8,748,400 |
| 07 Apr 2021 | 136.99 | 138.24 | 136.36 | 136.54 | 136.54 | 6,646,000 |
| 06 Apr 2021 | 135.44 | 137.71 | 134.93 | 137.16 | 137.16 | 4,670,100 |
| 05 Apr 2021 | 133.10 | 135.68 | 133.10 | 135.12 | 135.12 | 5,508,900 |
| 01 Apr 2021 | 134.69 | 134.69 | 132.21 | 132.53 | 132.53 | 5,720,600 |
| 31 Mar 2021 | 133.09 | 134.18 | 131.92 | 132.89 | 132.89 | 6,878,900 |
| 30 Mar 2021 | 132.35 | 133.35 | 131.22 | 132.95 | 132.95 | 6,026,600 |
| 29 Mar 2021 | 132.94 | 133.91 | 130.66 | 133.49 | 133.49 | 7,153,900 |
| 26 Mar 2021 | 131.60 | 133.19 | 129.77 | 132.99 | 132.99 | 10,010,500 |
| 25 Mar 2021 | 127.05 | 129.39 | 125.44 | 128.64 | 128.64 | 18,475,800 |
| 24 Mar 2021 | 136.45 | 137.92 | 132.88 | 133.16 | 133.16 | 8,157,600 |
| 23 Mar 2021 | 138.49 | 140.64 | 136.55 | 137.12 | 137.12 | 5,582,600 |
| 22 Mar 2021 | 137.63 | 138.81 | 136.03 | 138.27 | 138.27 | 7,537,300 |
| 19 Mar 2021 | 140.00 | 142.86 | 135.51 | 137.49 | 137.49 | 24,980,400 |
| 18 Mar 2021 | 144.37 | 146.66 | 142.55 | 143.17 | 143.17 | 10,279,400 |
| 17 Mar 2021 | 143.20 | 146.15 | 143.20 | 144.82 | 144.82 | 5,134,400 |
| 16 Mar 2021 | 145.88 | 146.15 | 143.84 | 144.65 | 144.65 | 5,623,000 |
| 15 Mar 2021 | 140.70 | 145.00 | 140.67 | 144.94 | 144.94 | 5,413,900 |
| 12 Mar 2021 | 140.00 | 140.91 | 138.60 | 140.45 | 140.45 | 4,143,200 |
| 11 Mar 2021 | 139.18 | 142.20 | 138.56 | 141.19 | 141.19 | 5,696,500 |
| 10 Mar 2021 | 136.50 | 138.20 | 136.10 | 137.59 | 137.59 | 4,519,600 |
| 09 Mar 2021 | 135.51 | 138.00 | 135.45 | 135.95 | 135.95 | 5,977,800 |
| 08 Mar 2021 | 133.64 | 135.63 | 132.37 | 134.56 | 134.56 | 4,983,000 |
| 05 Mar 2021 | 133.54 | 133.68 | 129.19 | 133.35 | 133.35 | 5,957,100 |
| 04 Mar 2021 | 134.00 | 135.13 | 130.18 | 132.04 | 132.04 | 7,181,500 |
| 03 Mar 2021 | 137.09 | 137.41 | 134.15 | 134.26 | 134.26 | 4,888,400 |
| 02 Mar 2021 | 137.56 | 138.26 | 135.61 | 137.02 | 137.02 | 5,292,700 |
| 01 Mar 2021 | 135.64 | 139.15 | 135.50 | 137.65 | 137.65 | 5,717,800 |
| 26 Feb 2021 | 135.90 | 136.85 | 133.36 | 134.78 | 134.78 | 6,650,200 |
| 26 Feb 2021 | 0.275 Dividend | |||||
| 25 Feb 2021 | 137.60 | 139.18 | 134.53 | 135.54 | 135.26 | 5,674,300 |
| 24 Feb 2021 | 135.06 | 135.96 | 133.95 | 135.65 | 135.37 | 6,360,900 |
| 23 Feb 2021 | 136.03 | 136.83 | 131.58 | 136.13 | 135.85 | 10,364,100 |
| 22 Feb 2021 | 141.54 | 142.46 | 136.26 | 136.67 | 136.39 | 8,985,900 |
| 19 Feb 2021 | 145.43 | 145.50 | 141.50 | 142.02 | 141.73 | 7,486,000 |
| 18 Feb 2021 | 142.98 | 145.39 | 141.21 | 145.09 | 144.80 | 4,486,800 |
| 17 Feb 2021 | 141.30 | 144.56 | 140.21 | 143.99 | 143.70 | 6,437,100 |
| 16 Feb 2021 | 143.37 | 143.37 | 141.03 | 141.71 | 141.42 | 4,873,400 |
| 12 Feb 2021 | 143.11 | 143.45 | 141.40 | 142.12 | 141.83 | 3,637,000 |
| 11 Feb 2021 | 143.00 | 144.35 | 142.41 | 143.54 | 143.25 | 3,828,700 |
| 10 Feb 2021 | 142.45 | 142.60 | 140.90 | 142.46 | 142.17 | 4,125,700 |
| 09 Feb 2021 | 143.60 | 144.22 | 141.70 | 141.79 | 141.50 | 3,436,300 |
| 08 Feb 2021 | 145.15 | 145.88 | 142.80 | 143.41 | 143.12 | 6,304,300 |
| 05 Feb 2021 | 141.34 | 145.57 | 141.29 | 145.11 | 144.82 | 6,151,500 |
| 04 Feb 2021 | 139.55 | 141.05 | 138.92 | 140.63 | 140.34 | 4,533,700 |
| 03 Feb 2021 | 139.70 | 140.06 | 138.01 | 138.63 | 138.35 | 4,678,600 |
| 02 Feb 2021 | 137.06 | 139.86 | 136.75 | 139.59 | 139.31 | 7,132,800 |
| 01 Feb 2021 | 135.37 | 136.05 | 133.30 | 135.71 | 135.43 | 4,366,800 |
| 29 Jan 2021 | 133.95 | 135.03 | 132.15 | 133.59 | 133.32 | 7,166,100 |
| 28 Jan 2021 | 132.36 | 136.37 | 131.50 | 134.72 | 134.45 | 6,244,600 |
| 27 Jan 2021 | 132.22 | 132.86 | 130.27 | 131.02 | 130.75 | 7,815,900 |
| 26 Jan 2021 | 137.76 | 137.85 | 134.71 | 135.10 | 134.83 | 5,312,300 |
| 25 Jan 2021 | 138.99 | 139.18 | 134.74 | 137.55 | 137.27 | 5,998,700 |
| 22 Jan 2021 | 141.09 | 141.88 | 139.31 | 139.35 | 139.07 | 4,150,500 |
| 21 Jan 2021 | 142.41 | 143.81 | 141.13 | 141.61 | 141.32 | 4,013,700 |
| 20 Jan 2021 | 140.38 | 143.21 | 140.01 | 142.80 | 142.51 | 4,654,400 |
| 19 Jan 2021 | 140.99 | 141.22 | 138.41 | 139.27 | 138.99 | 6,537,800 |
| 15 Jan 2021 | 140.56 | 142.38 | 139.88 | 140.72 | 140.43 | 6,412,400 |
| 14 Jan 2021 | 143.66 | 144.90 | 140.93 | 141.30 | 141.01 | 4,104,000 |
| 13 Jan 2021 | 144.83 | 145.13 | 142.43 | 143.04 | 142.75 | 3,330,100 |
| 12 Jan 2021 | 146.50 | 146.85 | 144.38 | 145.05 | 144.76 | 3,678,800 |
| 11 Jan 2021 | 146.00 | 147.10 | 144.80 | 147.05 | 146.75 | 4,254,100 |
| 08 Jan 2021 | 145.55 | 146.82 | 144.90 | 146.35 | 146.05 | 3,950,500 |
| 07 Jan 2021 | 143.20 | 145.64 | 143.00 | 144.95 | 144.66 | 5,256,900 |
| 06 Jan 2021 | 141.25 | 143.57 | 139.53 | 142.35 | 142.06 | 6,072,900 |
| 05 Jan 2021 | 138.60 | 141.66 | 138.60 | 141.23 | 140.94 | 4,163,100 |
| 04 Jan 2021 | 142.85 | 142.97 | 138.32 | 140.10 | 139.82 | 6,178,500 |
| 31 Dec 2020 | 141.70 | 141.79 | 140.37 | 141.47 | 141.18 | 2,948,500 |
| 30 Dec 2020 | 142.16 | 142.61 | 140.66 | 141.58 | 141.29 | 3,052,100 |
| 29 Dec 2020 | 142.83 | 143.06 | 140.43 | 141.57 | 141.28 | 3,232,400 |
| 28 Dec 2020 | 142.54 | 142.92 | 141.04 | 142.43 | 142.14 | 4,081,500 |
| 24 Dec 2020 | 141.10 | 142.19 | 141.10 | 141.60 | 141.31 | 1,821,900 |
| 23 Dec 2020 | 142.56 | 143.60 | 141.70 | 141.76 | 141.47 | 3,388,300 |
| 22 Dec 2020 | 143.05 | 143.47 | 141.09 | 142.45 | 142.16 | 6,339,400 |
| 21 Dec 2020 | 144.82 | 147.95 | 142.51 | 144.02 | 143.73 | 16,111,300 |
| 18 Dec 2020 | 141.09 | 141.14 | 137.17 | 137.28 | 137.00 | 17,970,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
