NKE - NIKE, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023105.70104.40102.90103.78103.78855,113
31 May 2023105.70106.17104.83105.26105.2621,461,800
30 May 2023108.40108.88106.27106.52106.529,335,200
26 May 2023107.00108.45107.00107.51107.517,906,900
25 May 2023108.35108.97107.42107.48107.486,729,800
24 May 2023109.00109.10107.20108.29108.298,503,200
23 May 2023109.77111.06108.19108.78108.7811,790,400
22 May 2023112.85112.85110.02110.18110.1812,710,300
19 May 2023114.56115.49113.10114.76114.7611,672,400
18 May 2023117.43119.15116.85118.87118.875,970,500
17 May 2023116.38117.13115.25116.98116.987,765,400
16 May 2023117.50117.84116.12116.48116.488,306,400
15 May 2023119.82119.99118.01119.83119.835,518,200
12 May 2023120.99121.20119.03120.21120.216,571,800
11 May 2023123.45123.86121.90122.22122.225,923,100
10 May 2023126.29126.46122.17123.51123.515,052,600
09 May 2023125.27125.66124.17125.10125.104,082,100
08 May 2023127.26127.69125.98126.88126.883,892,600
05 May 2023125.93127.03125.22126.59126.594,887,500
04 May 2023124.94125.19122.82123.67123.676,177,100
03 May 2023125.49128.38123.67126.74126.744,560,100
02 May 2023127.15127.58125.17127.26127.263,831,600
01 May 2023126.92128.68126.86127.92127.924,112,600
28 Apr 2023125.15127.07124.96126.72126.724,420,700
27 Apr 2023124.44126.01123.14125.70125.704,252,100
26 Apr 2023124.21124.98123.29123.84123.844,003,200
25 Apr 2023126.53126.77124.05124.66124.664,383,300
24 Apr 2023125.51127.13125.15127.09127.093,790,900
21 Apr 2023124.40125.68123.62125.53125.533,651,400
20 Apr 2023124.80125.35123.71124.45124.453,891,600
19 Apr 2023126.00126.08124.92125.67125.673,547,400
18 Apr 2023127.23127.28125.02126.21126.213,857,700
17 Apr 2023126.03126.48125.13126.19126.193,917,900
14 Apr 2023127.00127.49125.49125.95125.954,828,700
13 Apr 2023124.64126.67124.46126.43126.435,355,300
12 Apr 2023124.76124.86123.22123.66123.664,524,900
11 Apr 2023122.04124.08122.04123.30123.304,471,000
10 Apr 2023119.30121.91119.13121.91121.913,731,200
06 Apr 2023119.51120.49117.85120.22120.224,256,900
05 Apr 2023123.00123.33120.56120.90120.904,331,400
04 Apr 2023121.38123.95121.36123.69123.695,895,300
03 Apr 2023122.50122.85120.82121.67121.674,838,400
31 Mar 2023120.92122.71120.60122.64122.645,659,400
30 Mar 2023121.03121.44119.34120.10120.104,578,900
29 Mar 2023118.64120.57118.49120.49120.495,644,000
28 Mar 2023117.95118.44116.85117.87117.874,461,400
27 Mar 2023121.02121.07117.61117.81117.816,564,200
24 Mar 2023120.23121.00119.32120.71120.716,158,800
23 Mar 2023120.47123.27119.47120.97120.977,628,100
22 Mar 2023123.66125.26119.33119.50119.5017,625,500
21 Mar 2023123.50126.06122.97125.61125.6115,078,800
20 Mar 2023120.99122.68119.81121.20121.207,594,100
17 Mar 2023121.17121.73118.67120.39120.3912,868,900
16 Mar 2023116.86120.81116.61120.65120.655,658,700
15 Mar 2023116.32118.63115.81118.17118.176,599,200
14 Mar 2023119.00119.49117.23119.00119.006,050,800
13 Mar 2023115.82118.29115.79116.86116.866,038,200
10 Mar 2023118.83118.99116.64117.49117.495,979,600
09 Mar 2023120.08121.86117.55117.87117.875,635,900
08 Mar 2023119.27120.04118.73119.86119.864,175,200
07 Mar 2023120.20121.02119.23119.59119.595,345,700
06 Mar 2023121.13121.99119.96120.17120.175,183,800
03 Mar 2023120.13121.04119.02120.94120.943,871,800
03 Mar 20230.34 Dividend
02 Mar 2023117.55119.96117.55119.58119.244,443,200
01 Mar 2023117.95119.79117.83118.58118.244,120,500
28 Feb 2023118.74120.40117.85118.79118.458,414,100
27 Feb 2023119.26119.82118.32118.53118.194,239,800
24 Feb 2023117.97118.74117.34118.04117.704,693,000
23 Feb 2023120.76120.76118.55119.96119.624,101,900
22 Feb 2023121.10121.40119.64119.90119.565,022,000
21 Feb 2023123.28124.00120.98121.10120.765,110,300
17 Feb 2023123.71124.89123.44124.84124.495,161,500
16 Feb 2023125.43127.21124.11124.38124.034,722,200
15 Feb 2023124.90127.50124.90127.48127.125,687,900
14 Feb 2023123.95126.36123.74126.20125.844,845,900
13 Feb 2023122.82125.72122.46125.15124.795,689,800
10 Feb 2023121.51122.64120.54122.23121.885,195,500
09 Feb 2023124.71125.02121.50122.18121.835,929,000
08 Feb 2023123.38124.10121.80122.91122.565,877,800
07 Feb 2023123.96125.93123.25125.33124.975,288,900
06 Feb 2023125.52126.10124.32125.73125.374,666,400
03 Feb 2023126.79129.42126.44127.61127.254,930,200
02 Feb 2023130.45131.31127.86129.06128.695,214,500
01 Feb 2023127.90130.22126.22129.50129.136,387,900
31 Jan 2023126.42127.85126.01127.33126.977,686,900
30 Jan 2023126.50127.56126.21126.37126.016,494,600
27 Jan 2023127.07128.58126.70127.53127.175,730,000
26 Jan 2023128.46128.99126.01127.53127.175,838,800
25 Jan 2023125.86127.01124.83126.82126.465,933,700
24 Jan 2023126.81128.01120.45126.83126.475,486,200
23 Jan 2023126.90128.75126.54128.29127.935,581,600
20 Jan 2023124.68126.64124.04126.62126.265,673,200
19 Jan 2023124.79125.44123.61124.53124.185,273,500
18 Jan 2023127.80128.59126.00126.43126.076,828,800
17 Jan 2023128.00129.05127.83128.14127.786,172,200
13 Jan 2023126.66129.23126.66128.85128.484,856,500
12 Jan 2023128.35128.46126.46127.89127.538,366,400
11 Jan 2023126.32128.26126.01127.94127.586,989,200
10 Jan 2023125.21126.33124.37125.84125.485,899,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...