U.S. Markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.44+2.42 (+1.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021163.20164.17162.22163.29163.29425,450,000
Sep 02, 2021165.24165.43162.79163.67163.67463,290,000
Sep 01, 2021164.92166.62164.08164.56164.56470,650,000
Aug 31, 2021167.55167.68164.20164.74164.74754,510,000
Aug 30, 2021167.89168.41166.57168.03168.03353,710,000
Aug 27, 2021167.27168.07166.28167.58167.58301,040,000
Aug 27, 20210.275 Dividend
Aug 26, 2021169.38169.52166.27166.92166.65406,900,000
Aug 25, 2021170.00170.69169.53169.84169.56300,230,000
Aug 24, 2021169.60170.87168.89169.98169.70313,260,000
Aug 23, 2021169.45170.90169.18169.72169.44379,650,000
Aug 20, 2021166.27168.01165.42167.79167.51403,910,000
Aug 19, 2021166.96167.54164.37165.59165.32733,630,000
Aug 18, 2021169.75171.80168.66168.81168.53548,590,000
Aug 17, 2021171.54171.70169.38170.66170.38360,190,000
Aug 16, 2021170.70172.40169.66172.36172.08353,020,000
Aug 13, 2021170.45171.72168.78171.69171.41296,410,000
Aug 12, 2021170.89171.32169.48170.64170.36399,710,000
Aug 11, 2021172.00173.22170.94171.27170.99407,830,000
Aug 10, 2021171.56173.96171.43172.27171.99374,600,000
Aug 09, 2021172.50173.06171.62171.77171.49361,140,000
Aug 06, 2021174.36174.38172.70172.80172.52408,730,000
Aug 05, 2021171.41174.00171.18173.85173.56382,160,000
Aug 04, 2021171.36172.34170.96171.91171.63464,620,000
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
Jun 04, 2021134.50134.94132.28133.74133.525,217,100
Jun 03, 2021133.20134.69132.51134.17133.955,027,400
Jun 02, 2021134.59135.49133.53134.17133.955,226,100
Jun 01, 2021137.85138.05134.21134.51134.295,577,900
May 28, 2021136.24137.35136.09136.46136.244,153,500
May 28, 20210.275 Dividend
May 27, 2021137.55138.31136.46136.56136.0612,882,300
May 26, 2021135.20137.92135.00136.89136.396,781,500
May 25, 2021134.94135.17133.85134.32133.834,885,800
May 24, 2021133.10134.35132.81134.06133.574,313,200
May 21, 2021133.83134.17132.41132.66132.175,329,700
May 20, 2021133.78134.21132.19133.27132.784,934,800
May 19, 2021133.48133.97131.96132.96132.475,582,300
May 18, 2021136.44137.47135.45135.56135.065,664,700
May 17, 2021136.33137.07135.50136.41135.913,934,200
May 14, 2021134.34136.68134.05135.93135.434,367,900
May 13, 2021133.70135.03132.49133.61133.126,284,300
May 12, 2021135.42136.82133.34133.39132.905,865,100
May 11, 2021138.38138.38135.01137.12136.628,045,400
May 10, 2021138.00138.90136.30136.40135.905,669,300
May 07, 2021135.00139.36134.72137.81137.3110,566,700
May 06, 2021132.60133.84131.94133.49133.005,201,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...