U.S. markets open in 8 hours 22 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
134.25-1.29 (-0.95%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020136.00136.13133.34134.25134.253,506,800
Nov 25, 2020134.25135.80133.62135.54135.544,484,500
Nov 24, 2020135.00135.99134.21134.70134.707,204,700
Nov 23, 2020134.38134.89133.09134.13134.136,118,400
Nov 20, 2020133.30133.53131.91132.98132.984,318,100
Nov 19, 2020131.92132.11129.93131.91131.914,642,800
Nov 18, 2020133.07133.98131.53131.63131.635,572,800
Nov 17, 2020130.48132.60129.11132.21132.217,002,900
Nov 16, 2020129.46130.32127.37130.11130.116,116,200
Nov 13, 2020127.91128.60126.83128.28128.283,986,100
Nov 12, 2020126.62127.84125.63126.64126.644,780,400
Nov 11, 2020128.69129.80127.18127.66127.666,058,700
Nov 10, 2020130.05130.12126.25127.71127.718,014,700
Nov 09, 2020135.06136.35128.77128.95128.957,491,700
Nov 06, 2020129.91129.91128.35128.90128.902,954,000
Nov 05, 2020129.19130.41128.46129.70129.703,940,000
Nov 04, 2020125.33128.93125.26127.34127.345,061,800
Nov 03, 2020124.01125.50123.19124.59124.593,490,900
Nov 02, 2020122.37124.10121.10122.39122.394,740,400
Oct 30, 2020123.66123.66118.80120.08120.087,791,600
Oct 29, 2020122.28124.19121.15122.86122.864,947,000
Oct 28, 2020125.28126.40121.04122.08122.088,618,300
Oct 27, 2020128.78129.49127.90127.99127.992,985,700
Oct 26, 2020129.06129.62126.68128.37128.375,422,500
Oct 23, 2020130.00130.60128.65129.99129.994,046,300
Oct 22, 2020129.60130.26128.86130.02130.022,869,900
Oct 21, 2020128.50131.38128.45129.43129.434,916,300
Oct 20, 2020128.00129.90127.72128.49128.493,799,200
Oct 19, 2020129.10129.78127.05127.43127.435,160,800
Oct 16, 2020129.51130.19127.55128.00128.006,010,900
Oct 15, 2020126.48129.10126.11129.00129.004,235,800
Oct 14, 2020129.53129.60127.01127.66127.663,587,300
Oct 13, 2020128.05129.87127.96129.20129.204,245,000
Oct 12, 2020131.19131.34129.26129.46129.465,136,500
Oct 09, 2020129.99131.19129.33130.98130.984,293,400
Oct 08, 2020130.40130.93129.51129.71129.713,595,600
Oct 07, 2020128.40130.41128.25130.06130.064,390,500
Oct 06, 2020128.84130.44127.27127.65127.655,978,000
Oct 05, 2020127.07128.50126.45127.91127.918,270,300
Oct 02, 2020124.35126.80123.59126.64126.647,491,100
Oct 01, 2020127.73127.73125.31126.64126.645,637,200
Sep 30, 2020126.10127.28125.16125.54125.548,698,000
Sep 29, 2020124.34127.10123.96126.35126.357,796,400
Sep 28, 2020125.16126.19123.89124.32124.327,525,000
Sep 25, 2020123.65124.75122.27124.23124.239,182,800
Sep 24, 2020126.44127.54123.30124.75124.7513,485,800
Sep 23, 2020130.22130.38125.26127.11127.1137,822,700
Sep 22, 2020113.10117.20112.85116.87116.8713,007,200
Sep 21, 2020112.95114.06111.74113.37113.378,486,400
Sep 18, 2020115.43117.91114.49114.66114.6612,876,600
Sep 17, 2020117.34118.55115.80116.36116.367,376,400
Sep 16, 2020118.31119.69118.16118.59118.597,023,700
Sep 15, 2020119.70120.48119.18119.27119.275,934,200
Sep 14, 2020118.50119.93118.17119.28119.284,990,300
Sep 11, 2020116.76119.25116.42118.00118.008,565,200
Sep 10, 2020115.90118.23114.00114.79114.795,032,800
Sep 09, 2020113.02116.21112.83114.90114.905,997,900
Sep 08, 2020111.29113.84110.54112.72112.725,300,100
Sep 04, 2020112.96113.75110.21112.40112.405,157,600
Sep 03, 2020116.80116.90112.00112.85112.857,264,400
Sep 02, 2020115.06117.41114.50116.80116.806,775,400
Sep 01, 2020112.00114.90111.83114.84114.844,914,000
Aug 31, 2020112.14112.52111.14111.89111.893,519,800
Aug 28, 2020111.01112.67110.57112.29112.293,731,100
Aug 28, 20200.245 Dividend
Aug 27, 2020111.99112.79110.50110.84110.604,390,800
Aug 26, 2020111.92112.09111.29111.53111.284,477,900
Aug 25, 2020112.00112.28111.09111.51111.264,380,900
Aug 24, 2020110.00112.00109.90111.83111.588,173,100
Aug 21, 2020108.00109.77107.75109.75109.515,564,000
Aug 20, 2020107.56108.74107.35108.01107.774,304,000
Aug 19, 2020107.69109.69107.35108.39108.159,508,100
Aug 18, 2020106.46107.00105.47106.97106.735,023,000
Aug 17, 2020106.50106.50105.12105.66105.433,017,000
Aug 14, 2020106.12106.78105.46106.43106.192,985,700
Aug 13, 2020105.30106.99105.20106.52106.284,281,700
Aug 12, 2020105.72105.89103.38105.22104.994,714,800
Aug 11, 2020106.85107.33104.86105.12104.895,400,700
Aug 10, 2020102.47106.83102.40105.41105.1812,678,000
Aug 07, 2020101.00101.9199.89101.86101.635,545,000
Aug 06, 2020100.64101.18100.03100.45100.234,060,900
Aug 05, 202097.12101.2597.08100.94100.727,227,100
Aug 04, 202097.7997.9596.5597.3397.117,539,300
Aug 03, 202098.0399.2997.8298.3398.115,472,700
Jul 31, 202096.8997.6596.3097.6197.395,510,400
Jul 30, 202096.4797.2395.8096.8296.614,018,400
Jul 29, 202096.4397.5596.3096.9796.766,872,400
Jul 28, 202096.9597.4796.1696.2796.063,822,600
Jul 27, 202096.9698.4096.8997.2197.004,273,400
Jul 24, 202098.1499.3697.7098.4398.215,638,400
Jul 23, 202098.35100.1897.7298.3098.084,530,500
Jul 22, 202098.1698.9997.9198.9198.694,097,000
Jul 21, 202096.9299.0096.1098.3698.145,857,100
Jul 20, 202095.5096.3595.1195.6595.445,822,300
Jul 17, 202096.9597.2396.0496.2896.077,405,700
Jul 16, 202097.5098.2397.0497.2697.053,594,700
Jul 15, 202098.4199.0497.3198.5498.325,343,700
Jul 14, 202096.3397.2595.5196.7696.554,850,600
Jul 13, 202098.2598.9496.2696.4696.254,845,600
Jul 10, 202097.0098.0595.7297.9997.773,967,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...