Advertisement
U.S. markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
105.63+0.55 (+0.52%)
At close: 04:00PM EST
105.62 -0.01 (-0.01%)
After hours: 07:50PM EST
  • Dividend

    NKE announced a cash dividend of 0.37 with an ex-date of Mar. 1, 2024

Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024105.26106.62105.19105.63105.636,947,000
Feb 22, 2024105.80106.01104.08105.08105.086,705,500
Feb 21, 2024103.35105.52102.93105.27105.278,893,500
Feb 20, 2024103.13103.84102.17103.30103.308,759,500
Feb 16, 2024104.63104.70101.65103.51103.5114,572,100
Feb 15, 2024107.02107.34105.83106.05106.057,201,300
Feb 14, 2024104.82106.42104.46106.33106.335,743,300
Feb 13, 2024104.99105.80104.25105.00105.006,180,500
Feb 12, 2024104.74107.43104.65107.18107.187,501,900
Feb 09, 2024103.80104.94103.33104.50104.505,449,000
Feb 08, 2024104.43104.96103.05103.77103.776,330,400
Feb 07, 2024102.39104.34102.35103.79103.799,447,800
Feb 06, 202499.50102.6399.13102.61102.6111,368,600
Feb 05, 2024100.50100.5999.0599.6899.6810,097,900
Feb 02, 2024100.88101.4199.43100.71100.718,961,200
Feb 01, 2024101.90102.25100.61101.76101.767,666,700
Jan 31, 2024104.09104.30101.12101.53101.5311,547,600
Jan 30, 2024103.34104.31103.13104.18104.187,542,800
Jan 29, 2024102.88104.01101.34103.88103.888,860,800
Jan 26, 2024101.57103.27101.22102.75102.759,735,800
Jan 25, 2024101.53101.74100.09100.77100.7710,063,700
Jan 24, 2024101.78101.80100.69100.76100.767,879,300
Jan 23, 2024101.63102.14101.23101.90101.908,208,000
Jan 22, 2024101.75101.81100.09100.56100.569,897,400
Jan 19, 2024101.02102.1899.67101.78101.788,408,400
Jan 18, 2024101.00101.43100.07100.94100.948,852,400
Jan 17, 2024101.05101.31100.24100.82100.828,226,200
Jan 16, 2024103.94104.22101.36101.72101.7210,547,900
Jan 12, 2024106.00106.32104.72105.06105.066,680,000
Jan 11, 2024104.22106.01103.73105.90105.909,537,700
Jan 10, 2024102.69103.83102.37103.77103.776,784,700
Jan 09, 2024103.17103.40102.50102.74102.747,759,500
Jan 08, 2024102.08103.69101.73103.62103.629,414,200
Jan 05, 2024102.46103.68101.90102.08102.088,039,900
Jan 04, 2024102.46103.62102.30102.30102.3010,420,600
Jan 03, 2024105.72107.48104.00104.04104.0410,573,700
Jan 02, 2024107.61107.85106.45106.55106.559,326,600
Dec 29, 2023108.96109.96108.09108.57108.577,660,900
Dec 28, 2023107.21109.40106.81108.82108.829,352,900
Dec 27, 2023108.34108.59106.85107.13107.1310,157,900
Dec 26, 2023108.30108.69107.48108.02108.0212,846,700
Dec 22, 2023108.26110.80107.45108.04108.0446,642,900
Dec 21, 2023122.30123.30121.30122.53122.5316,533,300
Dec 20, 2023121.13123.39121.00121.43121.439,176,600
Dec 19, 2023121.74123.34121.64122.64122.647,697,300
Dec 18, 2023121.41121.84120.86121.14121.146,874,800
Dec 15, 2023120.93122.06120.60121.55121.5513,632,900
Dec 14, 2023121.44122.59119.82121.02121.029,590,500
Dec 13, 2023119.35121.44119.20121.17121.178,182,900
Dec 12, 2023119.68119.99118.58119.64119.647,378,400
Dec 11, 2023117.79119.42117.43118.61118.617,972,800
Dec 08, 2023114.50116.29114.47115.91115.916,121,000
Dec 07, 2023114.12116.00114.12114.81114.817,294,500
Dec 06, 2023116.00117.14115.57116.11116.116,317,000
Dec 05, 2023114.66116.04114.60115.41115.416,960,000
Dec 04, 2023113.08115.32113.00115.15115.1510,086,600
Dec 01, 2023110.33113.55109.75113.48113.488,049,900
Dec 01, 20230.37 Dividend
Nov 30, 2023110.53110.60108.96110.27109.908,690,900
Nov 29, 2023110.80112.15110.15110.37110.009,601,800
Nov 28, 2023108.57109.90108.15108.75108.397,287,400
Nov 27, 2023107.66108.22106.90107.96107.605,785,000
Nov 24, 2023107.50108.00107.40107.64107.282,443,600
Nov 22, 2023107.50108.03106.82107.92107.566,280,300
Nov 21, 2023106.17106.70105.35106.55106.195,803,500
Nov 20, 2023106.00106.55105.10106.32105.966,197,400
Nov 17, 2023108.06108.21105.52105.96105.606,352,600
Nov 16, 2023107.10108.00107.00107.61107.255,386,800
Nov 15, 2023106.82109.06106.72107.82107.4611,140,800
Nov 14, 2023105.56107.10105.38105.75105.409,674,800
Nov 13, 2023105.37105.72104.18104.20103.857,055,600
Nov 10, 2023107.34107.83105.61106.11105.758,897,700
Nov 09, 2023109.82109.90106.92107.00106.649,154,200
Nov 08, 2023109.37110.70108.90109.39109.028,639,700
Nov 07, 2023107.32109.36107.23109.36108.997,745,800
Nov 06, 2023106.96107.60106.37107.25106.895,231,900
Nov 03, 2023106.43107.65106.05107.06106.707,563,300
Nov 02, 2023102.05105.55101.89105.08104.738,135,100
Nov 01, 2023102.55102.6799.97100.88100.547,272,400
Oct 31, 2023101.40102.93101.40102.77102.436,558,500
Oct 30, 202399.00102.0599.00101.80101.468,206,700
Oct 27, 202399.78100.3497.8197.9897.659,602,700
Oct 26, 2023102.18102.6399.95100.0299.6811,222,600
Oct 25, 2023104.46105.04103.49103.54103.197,054,700
Oct 24, 2023103.66105.65103.66105.18104.839,252,200
Oct 23, 2023102.13103.76101.77102.81102.475,966,100
Oct 20, 2023103.32103.77102.57102.67102.337,814,600
Oct 19, 2023103.77104.35102.85103.05102.708,391,100
Oct 18, 2023102.97103.90102.93103.77103.428,757,300
Oct 17, 2023101.97103.59101.97103.01102.669,253,800
Oct 16, 202399.72102.5899.60102.04101.7010,845,400
Oct 13, 202399.59100.8599.4599.9199.578,774,700
Oct 12, 202399.54100.0598.5299.2598.9210,705,200
Oct 11, 202398.3198.9598.0198.6598.327,642,900
Oct 10, 202397.2598.8697.2397.6297.298,499,000
Oct 09, 202396.7897.1495.9296.8896.555,964,200
Oct 06, 202395.7997.7195.0697.1196.788,531,200
Oct 05, 202395.7996.2395.2895.7995.477,430,000
Oct 04, 202395.5896.2695.1295.8995.578,045,400
Oct 03, 202394.3296.0594.1895.0994.7710,964,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...