Advertisement
Advertisement
U.S. Markets close in 1 hr 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

NIKE, Inc. (NKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.50+1.02 (+0.62%)
As of 2:10PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2021163.23164.73162.66164.50164.502,054,074
Oct 22, 2021162.28164.62162.28163.48163.485,322,400
Oct 21, 2021158.45162.34158.28162.18162.186,121,700
Oct 20, 2021158.50158.80157.32158.45158.454,487,000
Oct 19, 2021159.68159.93156.80157.82157.826,198,200
Oct 18, 2021157.31159.47155.95159.43159.435,765,300
Oct 15, 2021157.80158.33156.56158.01158.015,532,100
Oct 14, 2021158.18158.46156.25157.14157.146,024,500
Oct 13, 2021154.32156.67153.16156.30156.308,456,300
Oct 12, 2021152.42153.60151.30153.35153.357,408,600
Oct 11, 2021151.99153.59150.06150.28150.285,551,200
Oct 08, 2021152.22152.87150.67152.48152.486,329,300
Oct 07, 2021150.30153.66150.26151.85151.857,958,000
Oct 06, 2021148.00149.46147.51148.80148.807,610,700
Oct 05, 2021148.00151.00147.82149.46149.4610,881,900
Oct 04, 2021147.06147.62145.76147.14147.147,951,000
Oct 01, 2021145.22148.00144.37147.06147.068,112,300
Sep 30, 2021145.88147.48144.42145.23145.2310,133,600
Sep 29, 2021145.71147.94145.69146.02146.027,794,900
Sep 28, 2021147.34147.53145.00145.30145.3010,692,300
Sep 27, 2021149.51149.91147.29148.04148.0411,479,300
Sep 24, 2021151.04151.85148.00149.59149.5926,913,300
Sep 23, 2021158.71160.29158.27159.58159.5811,981,500
Sep 22, 2021156.79158.00155.60157.44157.446,844,800
Sep 21, 2021155.09156.13153.58155.02155.025,857,900
Sep 20, 2021153.73155.27152.32154.25154.257,041,200
Sep 17, 2021157.96161.00156.07156.42156.427,944,800
Sep 16, 2021157.59159.01157.20157.60157.605,085,900
Sep 15, 2021157.50158.32155.67157.91157.916,827,100
Sep 14, 2021159.17159.39157.07158.76158.765,323,900
Sep 13, 2021161.56162.92158.33159.52159.528,814,500
Sep 10, 2021164.25165.66163.44163.59163.594,250,300
Sep 09, 2021165.26166.15163.20163.34163.348,414,800
Sep 08, 2021162.00162.09159.75160.71160.716,591,700
Sep 07, 2021163.70163.86161.91162.64162.645,648,800
Sep 03, 2021163.20164.17162.22163.29163.294,254,500
Sep 02, 2021165.24165.43162.79163.67163.674,632,100
Sep 01, 2021164.92166.62164.08164.56164.564,706,500
Aug 31, 2021167.55167.68164.20164.74164.747,545,600
Aug 30, 2021167.89168.41166.57168.03168.033,537,100
Aug 27, 2021167.27168.07166.28167.58167.583,010,400
Aug 27, 20210.275 Dividend
Aug 26, 2021169.38169.52166.27166.92166.654,069,600
Aug 25, 2021170.00170.69169.53169.84169.563,003,800
Aug 24, 2021169.60170.87168.89169.98169.703,133,100
Aug 23, 2021169.45170.90169.18169.72169.443,796,500
Aug 20, 2021166.27168.01165.42167.79167.514,039,100
Aug 19, 2021166.96167.54164.37165.59165.327,336,300
Aug 18, 2021169.75171.80168.66168.81168.535,487,400
Aug 17, 2021171.54171.70169.38170.66170.383,602,900
Aug 16, 2021170.70172.40169.66172.36172.083,530,200
Aug 13, 2021170.45171.72168.78171.69171.412,964,100
Aug 12, 2021170.89171.32169.48170.64170.363,997,100
Aug 11, 2021172.00173.22170.94171.27170.994,078,300
Aug 10, 2021171.56173.96171.43172.27171.993,747,100
Aug 09, 2021172.50173.06171.62171.77171.493,612,800
Aug 06, 2021174.36174.38172.70172.80172.524,087,300
Aug 05, 2021171.41174.00171.18173.85173.563,824,000
Aug 04, 2021171.36172.34170.96171.91171.634,646,200
Aug 03, 2021169.22171.50168.49171.23170.955,718,100
Aug 02, 2021169.06169.98168.03168.75168.475,532,500
Jul 30, 2021166.59167.87166.35167.51167.235,364,400
Jul 29, 2021165.90167.03165.39166.99166.713,605,600
Jul 28, 2021164.49165.90164.08165.46165.194,093,600
Jul 27, 2021164.82165.61162.58164.57164.304,359,000
Jul 26, 2021165.71166.53163.82165.09164.823,858,800
Jul 23, 2021164.35166.45163.73166.36166.094,217,700
Jul 22, 2021161.11163.75160.93163.68163.414,851,500
Jul 21, 2021160.50161.43160.01161.08160.815,393,100
Jul 20, 2021157.26160.43156.58159.74159.484,629,200
Jul 19, 2021158.15158.82156.60157.87157.617,377,100
Jul 16, 2021161.62161.70159.64159.85159.596,603,700
Jul 15, 2021160.86162.20160.39161.69161.426,432,500
Jul 14, 2021161.87162.73161.34161.54161.274,928,000
Jul 13, 2021161.35162.31161.01161.59161.325,747,700
Jul 12, 2021161.64162.43160.71161.82161.554,992,200
Jul 09, 2021161.69161.96160.51161.00160.735,002,300
Jul 08, 2021158.17160.82157.35160.63160.376,081,600
Jul 07, 2021160.16161.50158.28160.16159.905,408,300
Jul 06, 2021159.92160.44157.86160.11159.856,671,000
Jul 02, 2021158.21159.97157.64159.74159.486,396,700
Jul 01, 2021154.07158.21153.89158.00157.749,011,500
Jun 30, 2021154.79155.34153.52154.49154.2410,281,800
Jun 29, 2021153.26156.40152.91155.95155.6910,279,900
Jun 28, 2021153.92154.05151.51152.36152.1113,133,300
Jun 25, 2021152.41154.59150.48154.35154.1046,285,400
Jun 24, 2021133.90134.82132.90133.60133.3811,420,500
Jun 23, 2021132.81133.70132.21133.10132.884,566,000
Jun 22, 2021130.83132.69130.13132.48132.266,043,800
Jun 21, 2021129.24130.76128.70130.08129.876,288,500
Jun 18, 2021126.68129.03126.68128.41128.209,784,800
Jun 17, 2021129.24129.88127.86128.92128.718,568,100
Jun 16, 2021130.30131.17129.60130.40130.197,915,500
Jun 15, 2021131.54131.75129.83130.29130.085,168,100
Jun 14, 2021131.70132.05130.13131.36131.145,743,600
Jun 11, 2021131.50131.99130.53131.94131.725,414,500
Jun 10, 2021131.50132.57130.19130.98130.766,584,100
Jun 09, 2021133.62134.90131.45131.84131.626,448,100
Jun 08, 2021134.69134.72132.41133.35133.134,915,200
Jun 07, 2021134.00135.20133.45133.95133.733,765,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement