UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 May 2021135.42136.82133.34133.39133.395,863,900
11 May 2021138.38138.38135.01137.12137.128,045,400
10 May 2021138.00138.90136.30136.40136.405,669,300
07 May 2021135.00139.36134.72137.81137.8110,566,700
06 May 2021132.60133.84131.94133.49133.495,201,000
05 May 2021132.70134.22132.08132.21132.214,218,000
04 May 2021132.23132.59130.48131.55131.556,129,500
03 May 2021133.37134.45132.59133.03133.035,053,000
30 Apr 2021132.44133.88132.05132.62132.625,643,600
29 Apr 2021131.77134.12131.23133.26133.266,612,500
28 Apr 2021132.26132.33130.35130.71130.718,195,400
27 Apr 2021132.00132.79131.41132.11132.115,833,100
26 Apr 2021130.49131.70129.32131.60131.608,217,800
23 Apr 2021128.93130.65128.46130.19130.197,489,000
22 Apr 2021129.89130.37127.98129.18129.186,442,900
21 Apr 2021127.59130.33127.37129.90129.907,110,900
20 Apr 2021129.17129.90125.70127.11127.1113,268,700
19 Apr 2021134.30134.38132.15132.57132.575,613,600
16 Apr 2021134.71134.77133.73134.31134.316,852,500
15 Apr 2021133.00134.07132.68133.67133.676,284,800
14 Apr 2021133.54134.18131.82132.26132.267,354,100
13 Apr 2021135.60135.99133.40133.54133.548,778,200
12 Apr 2021134.75136.90134.22136.64136.645,638,200
09 Apr 2021133.94135.50133.50135.45135.456,056,800
08 Apr 2021137.28137.31133.41133.68133.688,748,400
07 Apr 2021136.99138.24136.36136.54136.546,646,000
06 Apr 2021135.44137.71134.93137.16137.164,670,100
05 Apr 2021133.10135.68133.10135.12135.125,508,900
01 Apr 2021134.69134.69132.21132.53132.535,720,600
31 Mar 2021133.09134.18131.92132.89132.896,878,900
30 Mar 2021132.35133.35131.22132.95132.956,026,600
29 Mar 2021132.94133.91130.66133.49133.497,153,900
26 Mar 2021131.60133.19129.77132.99132.9910,010,500
25 Mar 2021127.05129.39125.44128.64128.6418,475,800
24 Mar 2021136.45137.92132.88133.16133.168,157,600
23 Mar 2021138.49140.64136.55137.12137.125,582,600
22 Mar 2021137.63138.81136.03138.27138.277,537,300
19 Mar 2021140.00142.86135.51137.49137.4924,980,400
18 Mar 2021144.37146.66142.55143.17143.1710,279,400
17 Mar 2021143.20146.15143.20144.82144.825,134,400
16 Mar 2021145.88146.15143.84144.65144.655,623,000
15 Mar 2021140.70145.00140.67144.94144.945,413,900
12 Mar 2021140.00140.91138.60140.45140.454,143,200
11 Mar 2021139.18142.20138.56141.19141.195,696,500
10 Mar 2021136.50138.20136.10137.59137.594,519,600
09 Mar 2021135.51138.00135.45135.95135.955,977,800
08 Mar 2021133.64135.63132.37134.56134.564,983,000
05 Mar 2021133.54133.68129.19133.35133.355,957,100
04 Mar 2021134.00135.13130.18132.04132.047,181,500
03 Mar 2021137.09137.41134.15134.26134.264,888,400
02 Mar 2021137.56138.26135.61137.02137.025,292,700
01 Mar 2021135.64139.15135.50137.65137.655,717,800
26 Feb 2021135.90136.85133.36134.78134.786,650,200
26 Feb 20210.275 Dividend
25 Feb 2021137.60139.18134.53135.54135.265,674,300
24 Feb 2021135.06135.96133.95135.65135.376,360,900
23 Feb 2021136.03136.83131.58136.13135.8510,364,100
22 Feb 2021141.54142.46136.26136.67136.398,985,900
19 Feb 2021145.43145.50141.50142.02141.737,486,000
18 Feb 2021142.98145.39141.21145.09144.804,486,800
17 Feb 2021141.30144.56140.21143.99143.706,437,100
16 Feb 2021143.37143.37141.03141.71141.424,873,400
12 Feb 2021143.11143.45141.40142.12141.833,637,000
11 Feb 2021143.00144.35142.41143.54143.253,828,700
10 Feb 2021142.45142.60140.90142.46142.174,125,700
09 Feb 2021143.60144.22141.70141.79141.503,436,300
08 Feb 2021145.15145.88142.80143.41143.126,304,300
05 Feb 2021141.34145.57141.29145.11144.826,151,500
04 Feb 2021139.55141.05138.92140.63140.344,533,700
03 Feb 2021139.70140.06138.01138.63138.354,678,600
02 Feb 2021137.06139.86136.75139.59139.317,132,800
01 Feb 2021135.37136.05133.30135.71135.434,366,800
29 Jan 2021133.95135.03132.15133.59133.327,166,100
28 Jan 2021132.36136.37131.50134.72134.456,244,600
27 Jan 2021132.22132.86130.27131.02130.757,815,900
26 Jan 2021137.76137.85134.71135.10134.835,312,300
25 Jan 2021138.99139.18134.74137.55137.275,998,700
22 Jan 2021141.09141.88139.31139.35139.074,150,500
21 Jan 2021142.41143.81141.13141.61141.324,013,700
20 Jan 2021140.38143.21140.01142.80142.514,654,400
19 Jan 2021140.99141.22138.41139.27138.996,537,800
15 Jan 2021140.56142.38139.88140.72140.436,412,400
14 Jan 2021143.66144.90140.93141.30141.014,104,000
13 Jan 2021144.83145.13142.43143.04142.753,330,100
12 Jan 2021146.50146.85144.38145.05144.763,678,800
11 Jan 2021146.00147.10144.80147.05146.754,254,100
08 Jan 2021145.55146.82144.90146.35146.053,950,500
07 Jan 2021143.20145.64143.00144.95144.665,256,900
06 Jan 2021141.25143.57139.53142.35142.066,072,900
05 Jan 2021138.60141.66138.60141.23140.944,163,100
04 Jan 2021142.85142.97138.32140.10139.826,178,500
31 Dec 2020141.70141.79140.37141.47141.182,948,500
30 Dec 2020142.16142.61140.66141.58141.293,052,100
29 Dec 2020142.83143.06140.43141.57141.283,232,400
28 Dec 2020142.54142.92141.04142.43142.144,081,500
24 Dec 2020141.10142.19141.10141.60141.311,821,900
23 Dec 2020142.56143.60141.70141.76141.473,388,300
22 Dec 2020143.05143.47141.09142.45142.166,339,400
21 Dec 2020144.82147.95142.51144.02143.7316,111,300
18 Dec 2020141.09141.14137.17137.28137.0017,970,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...