UK Markets open in 39 mins

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.06-0.96 (-0.99%)
At close: 04:00PM EDT
96.63 +0.57 (+0.59%)
After hours: 07:59PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022------
26 Sept 202296.0997.7395.7196.0696.068,520,500
23 Sept 202296.9297.5495.3497.0297.029,025,800
22 Sept 202299.79100.2197.8398.5598.559,638,800
21 Sept 2022102.67103.6399.7799.7999.796,279,300
20 Sept 2022103.82104.44101.71102.42102.4210,006,600
19 Sept 2022103.69107.37103.33107.21107.215,162,300
16 Sept 2022104.07105.29103.25104.12104.127,999,900
15 Sept 2022106.15108.14104.83105.50105.506,598,900
14 Sept 2022106.13107.36105.15107.00107.004,888,700
13 Sept 2022108.84108.91105.44105.72105.725,955,600
12 Sept 2022111.38113.36111.38112.38112.384,836,900
09 Sept 2022109.38111.69109.30110.97110.975,171,500
08 Sept 2022107.00108.79106.08108.73108.735,628,300
07 Sept 2022105.08108.56105.00108.48108.487,238,300
06 Sept 2022105.44106.41103.68105.15105.159,158,900
02 Sept 2022107.46108.15105.05105.74105.747,762,700
01 Sept 2022105.80106.55103.80106.49106.495,590,800
31 Aug 2022107.96108.01105.81106.45106.458,884,800
30 Aug 2022108.97110.08107.13107.86107.865,129,500
29 Aug 2022106.81108.54106.44107.88107.884,132,400
26 Aug 2022113.31113.73108.23108.28108.286,203,600
25 Aug 2022111.90113.34111.39113.22113.225,433,700
24 Aug 2022110.68112.43110.02111.41111.414,769,000
23 Aug 2022110.84112.83110.57110.68110.684,806,700
22 Aug 2022111.02111.68109.84110.34110.345,802,900
19 Aug 2022115.50115.65113.03113.16113.165,967,600
18 Aug 2022116.00116.68115.30116.01116.014,750,200
17 Aug 2022116.77117.98116.41117.04117.045,108,400
16 Aug 2022115.94118.47115.81118.06118.066,189,800
15 Aug 2022115.45116.58114.85116.32116.324,279,000
12 Aug 2022114.39116.13113.77116.07116.074,407,900
11 Aug 2022114.88116.75113.73114.10114.105,582,100
10 Aug 2022113.24113.83111.86113.14113.146,951,800
09 Aug 2022111.32111.75108.82110.11110.117,377,600
08 Aug 2022114.00115.58113.31114.00114.006,071,600
05 Aug 2022112.79114.30112.57113.87113.874,162,200
04 Aug 2022114.64115.35113.83114.48114.484,332,000
03 Aug 2022113.42115.10112.58114.28114.285,986,500
02 Aug 2022113.57113.78111.67111.77111.776,334,400
01 Aug 2022114.00115.55113.25114.30114.304,802,900
29 Jul 2022112.76115.21111.50114.92114.927,560,000
28 Jul 2022109.43112.40108.03112.23112.236,773,500
27 Jul 2022106.30108.38105.75107.86107.867,437,000
26 Jul 2022107.48107.93104.57105.20105.208,459,500
25 Jul 2022109.61109.61107.68109.28109.285,079,500
22 Jul 2022111.93111.93108.75109.12109.126,039,300
21 Jul 2022110.37111.67110.07111.62111.624,291,400
20 Jul 2022109.22111.63108.87111.11111.115,884,600
19 Jul 2022105.60109.58105.43109.19109.198,973,900
18 Jul 2022106.19106.68103.68103.94103.946,834,800
15 Jul 2022104.76105.62103.93104.70104.707,862,000
14 Jul 2022103.11103.80101.85103.22103.226,951,300
13 Jul 2022101.94105.88101.56105.11105.115,299,400
12 Jul 2022105.01105.86103.15103.76103.766,017,400
11 Jul 2022106.60107.09104.87105.11105.114,935,200
08 Jul 2022106.58108.61106.51107.93107.935,938,600
07 Jul 2022105.65108.28105.27108.13108.137,633,900
06 Jul 2022104.89105.72103.45104.23104.236,432,900
05 Jul 2022100.45104.38100.11104.32104.329,948,800
01 Jul 2022101.64102.5099.53101.18101.187,934,300
30 Jun 2022101.94103.38100.78102.20102.209,027,400
29 Jun 2022102.99105.61101.53103.25103.2510,326,600
28 Jun 2022108.20114.05102.48102.78102.7831,296,500
27 Jun 2022112.24113.21109.84110.50110.5012,644,700
24 Jun 2022109.93112.94109.61112.91112.9110,463,700
23 Jun 2022105.01108.10104.41108.00108.008,898,400
22 Jun 2022105.40106.90104.61104.92104.929,884,000
21 Jun 2022108.46109.82108.04108.68108.686,211,400
17 Jun 2022106.15108.55105.85107.34107.3410,256,800
16 Jun 2022109.51109.90105.72107.12107.127,384,800
15 Jun 2022112.16114.72111.21113.44113.444,828,700
14 Jun 2022110.37111.89110.01110.72110.724,548,400
13 Jun 2022110.39112.02109.24110.44110.446,423,100
10 Jun 2022117.09117.09114.26114.73114.736,292,600
09 Jun 2022121.35122.03118.59118.60118.603,892,600
08 Jun 2022120.90123.82120.45122.40122.404,365,800
07 Jun 2022118.66121.97118.46121.67121.675,373,600
06 Jun 2022121.50122.14119.43120.23120.233,963,400
03 Jun 2022120.21122.54120.00120.95120.955,201,500
02 Jun 2022119.51123.58119.26123.41123.415,838,100
01 Jun 2022119.83120.75117.61118.68118.685,543,100
31 May 2022117.50119.79114.45118.85118.8513,774,600
27 May 2022114.22116.01114.01115.99115.995,043,000
26 May 2022110.00113.50110.00112.94112.946,520,300
25 May 2022103.46108.89103.46108.20108.207,158,800
24 May 2022107.11107.99104.73107.29107.296,023,400
23 May 2022107.47108.75105.82108.63108.637,136,400
20 May 2022108.67109.69105.07108.00108.007,621,900
19 May 2022108.95109.11106.28106.44106.447,702,000
18 May 2022112.50113.36108.78109.37109.378,188,300
17 May 2022115.50117.10113.07115.90115.906,026,100
16 May 2022112.98113.44111.56112.60112.605,722,500
13 May 2022110.26113.11108.67113.01113.019,618,800
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 2022113.74115.90110.66114.49114.4911,237,500
05 May 2022124.11124.75116.52118.63118.638,411,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...