Mail

NKE - NIKE, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	105.70	104.40	102.90	103.78	103.78	855,113
31 May 2023	105.70	106.17	104.83	105.26	105.26	21,461,800
30 May 2023	108.40	108.88	106.27	106.52	106.52	9,335,200
26 May 2023	107.00	108.45	107.00	107.51	107.51	7,906,900
25 May 2023	108.35	108.97	107.42	107.48	107.48	6,729,800
24 May 2023	109.00	109.10	107.20	108.29	108.29	8,503,200
23 May 2023	109.77	111.06	108.19	108.78	108.78	11,790,400
22 May 2023	112.85	112.85	110.02	110.18	110.18	12,710,300
19 May 2023	114.56	115.49	113.10	114.76	114.76	11,672,400
18 May 2023	117.43	119.15	116.85	118.87	118.87	5,970,500
17 May 2023	116.38	117.13	115.25	116.98	116.98	7,765,400
16 May 2023	117.50	117.84	116.12	116.48	116.48	8,306,400
15 May 2023	119.82	119.99	118.01	119.83	119.83	5,518,200
12 May 2023	120.99	121.20	119.03	120.21	120.21	6,571,800
11 May 2023	123.45	123.86	121.90	122.22	122.22	5,923,100
10 May 2023	126.29	126.46	122.17	123.51	123.51	5,052,600
09 May 2023	125.27	125.66	124.17	125.10	125.10	4,082,100
08 May 2023	127.26	127.69	125.98	126.88	126.88	3,892,600
05 May 2023	125.93	127.03	125.22	126.59	126.59	4,887,500
04 May 2023	124.94	125.19	122.82	123.67	123.67	6,177,100
03 May 2023	125.49	128.38	123.67	126.74	126.74	4,560,100
02 May 2023	127.15	127.58	125.17	127.26	127.26	3,831,600
01 May 2023	126.92	128.68	126.86	127.92	127.92	4,112,600
28 Apr 2023	125.15	127.07	124.96	126.72	126.72	4,420,700
27 Apr 2023	124.44	126.01	123.14	125.70	125.70	4,252,100
26 Apr 2023	124.21	124.98	123.29	123.84	123.84	4,003,200
25 Apr 2023	126.53	126.77	124.05	124.66	124.66	4,383,300
24 Apr 2023	125.51	127.13	125.15	127.09	127.09	3,790,900
21 Apr 2023	124.40	125.68	123.62	125.53	125.53	3,651,400
20 Apr 2023	124.80	125.35	123.71	124.45	124.45	3,891,600
19 Apr 2023	126.00	126.08	124.92	125.67	125.67	3,547,400
18 Apr 2023	127.23	127.28	125.02	126.21	126.21	3,857,700
17 Apr 2023	126.03	126.48	125.13	126.19	126.19	3,917,900
14 Apr 2023	127.00	127.49	125.49	125.95	125.95	4,828,700
13 Apr 2023	124.64	126.67	124.46	126.43	126.43	5,355,300
12 Apr 2023	124.76	124.86	123.22	123.66	123.66	4,524,900
11 Apr 2023	122.04	124.08	122.04	123.30	123.30	4,471,000
10 Apr 2023	119.30	121.91	119.13	121.91	121.91	3,731,200
06 Apr 2023	119.51	120.49	117.85	120.22	120.22	4,256,900
05 Apr 2023	123.00	123.33	120.56	120.90	120.90	4,331,400
04 Apr 2023	121.38	123.95	121.36	123.69	123.69	5,895,300
03 Apr 2023	122.50	122.85	120.82	121.67	121.67	4,838,400
31 Mar 2023	120.92	122.71	120.60	122.64	122.64	5,659,400
30 Mar 2023	121.03	121.44	119.34	120.10	120.10	4,578,900
29 Mar 2023	118.64	120.57	118.49	120.49	120.49	5,644,000
28 Mar 2023	117.95	118.44	116.85	117.87	117.87	4,461,400
27 Mar 2023	121.02	121.07	117.61	117.81	117.81	6,564,200
24 Mar 2023	120.23	121.00	119.32	120.71	120.71	6,158,800
23 Mar 2023	120.47	123.27	119.47	120.97	120.97	7,628,100
22 Mar 2023	123.66	125.26	119.33	119.50	119.50	17,625,500
21 Mar 2023	123.50	126.06	122.97	125.61	125.61	15,078,800
20 Mar 2023	120.99	122.68	119.81	121.20	121.20	7,594,100
17 Mar 2023	121.17	121.73	118.67	120.39	120.39	12,868,900
16 Mar 2023	116.86	120.81	116.61	120.65	120.65	5,658,700
15 Mar 2023	116.32	118.63	115.81	118.17	118.17	6,599,200
14 Mar 2023	119.00	119.49	117.23	119.00	119.00	6,050,800
13 Mar 2023	115.82	118.29	115.79	116.86	116.86	6,038,200
10 Mar 2023	118.83	118.99	116.64	117.49	117.49	5,979,600
09 Mar 2023	120.08	121.86	117.55	117.87	117.87	5,635,900
08 Mar 2023	119.27	120.04	118.73	119.86	119.86	4,175,200
07 Mar 2023	120.20	121.02	119.23	119.59	119.59	5,345,700
06 Mar 2023	121.13	121.99	119.96	120.17	120.17	5,183,800
03 Mar 2023	120.13	121.04	119.02	120.94	120.94	3,871,800
03 Mar 2023	0.34 Dividend
02 Mar 2023	117.55	119.96	117.55	119.58	119.24	4,443,200
01 Mar 2023	117.95	119.79	117.83	118.58	118.24	4,120,500
28 Feb 2023	118.74	120.40	117.85	118.79	118.45	8,414,100
27 Feb 2023	119.26	119.82	118.32	118.53	118.19	4,239,800
24 Feb 2023	117.97	118.74	117.34	118.04	117.70	4,693,000
23 Feb 2023	120.76	120.76	118.55	119.96	119.62	4,101,900
22 Feb 2023	121.10	121.40	119.64	119.90	119.56	5,022,000
21 Feb 2023	123.28	124.00	120.98	121.10	120.76	5,110,300
17 Feb 2023	123.71	124.89	123.44	124.84	124.49	5,161,500
16 Feb 2023	125.43	127.21	124.11	124.38	124.03	4,722,200
15 Feb 2023	124.90	127.50	124.90	127.48	127.12	5,687,900
14 Feb 2023	123.95	126.36	123.74	126.20	125.84	4,845,900
13 Feb 2023	122.82	125.72	122.46	125.15	124.79	5,689,800
10 Feb 2023	121.51	122.64	120.54	122.23	121.88	5,195,500
09 Feb 2023	124.71	125.02	121.50	122.18	121.83	5,929,000
08 Feb 2023	123.38	124.10	121.80	122.91	122.56	5,877,800
07 Feb 2023	123.96	125.93	123.25	125.33	124.97	5,288,900
06 Feb 2023	125.52	126.10	124.32	125.73	125.37	4,666,400
03 Feb 2023	126.79	129.42	126.44	127.61	127.25	4,930,200
02 Feb 2023	130.45	131.31	127.86	129.06	128.69	5,214,500
01 Feb 2023	127.90	130.22	126.22	129.50	129.13	6,387,900
31 Jan 2023	126.42	127.85	126.01	127.33	126.97	7,686,900
30 Jan 2023	126.50	127.56	126.21	126.37	126.01	6,494,600
27 Jan 2023	127.07	128.58	126.70	127.53	127.17	5,730,000
26 Jan 2023	128.46	128.99	126.01	127.53	127.17	5,838,800
25 Jan 2023	125.86	127.01	124.83	126.82	126.46	5,933,700
24 Jan 2023	126.81	128.01	120.45	126.83	126.47	5,486,200
23 Jan 2023	126.90	128.75	126.54	128.29	127.93	5,581,600
20 Jan 2023	124.68	126.64	124.04	126.62	126.26	5,673,200
19 Jan 2023	124.79	125.44	123.61	124.53	124.18	5,273,500
18 Jan 2023	127.80	128.59	126.00	126.43	126.07	6,828,800
17 Jan 2023	128.00	129.05	127.83	128.14	127.78	6,172,200
13 Jan 2023	126.66	129.23	126.66	128.85	128.48	4,856,500
12 Jan 2023	128.35	128.46	126.46	127.89	127.53	8,366,400
11 Jan 2023	126.32	128.26	126.01	127.94	127.58	6,989,200
10 Jan 2023	125.21	126.33	124.37	125.84	125.48	5,899,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...