UK Markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.99-0.03 (-0.02%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202098.2598.9496.2696.4696.254,845,600
10 Jul 202097.0098.0595.7297.9997.773,967,000
09 Jul 202098.5598.9196.3796.9996.786,282,300
08 Jul 202097.5098.9896.9698.8498.625,634,600
07 Jul 202099.2299.5596.9297.0796.866,352,900
06 Jul 202099.62100.0399.0499.9599.734,995,000
02 Jul 202098.7899.6698.0298.4398.215,354,900
01 Jul 202098.5098.7297.1197.4097.185,733,800
30 Jun 202096.0098.3095.6498.0597.839,065,500
29 Jun 202093.7096.0093.7095.8795.669,624,200
26 Jun 202098.5098.7893.5793.6793.4624,918,500
25 Jun 202099.23101.6898.80101.40101.1811,531,400
24 Jun 2020100.94101.8598.09100.0899.868,611,600
23 Jun 2020101.15102.22100.71101.92101.696,499,000
22 Jun 202096.8599.5496.0299.5199.296,918,200
19 Jun 202099.9799.9895.7895.7895.5710,304,000
18 Jun 202098.6999.4297.8598.4598.234,392,400
17 Jun 202099.00100.2498.8999.2198.993,404,700
16 Jun 2020101.25101.3497.7299.0498.826,054,400
15 Jun 202093.9098.0893.4497.8497.628,645,300
12 Jun 202097.8097.8094.7496.4396.227,415,700
11 Jun 202098.3898.9994.8895.1794.9610,976,900
10 Jun 2020103.00103.15101.71102.12101.895,194,200
09 Jun 2020102.82103.77102.43102.63102.405,385,900
08 Jun 2020103.05104.30102.71104.29104.066,165,400
05 Jun 2020104.00104.69102.13102.71102.488,363,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...