Singapore markets open in 1 hour 47 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.75+0.35 (+0.38%)
At close: 04:00PM EDT
91.68 -0.07 (-0.08%)
After hours: 07:56PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202491.7792.2091.4991.7591.756,936,800
23 May 202492.4592.5891.1591.4091.407,729,000
22 May 202491.9592.7691.6592.5092.507,611,900
21 May 202491.5792.8591.4592.8292.827,809,700
20 May 202492.2592.7090.8391.7791.779,701,500
17 May 202492.0192.2991.3492.1892.1812,019,600
16 May 202491.6992.8491.5391.7791.7712,711,700
15 May 202492.2992.6290.8591.6791.6715,614,400
14 May 202492.9994.3492.6092.7992.797,811,000
13 May 202491.2792.7791.1592.7292.728,792,100
10 May 202493.0793.1490.8890.9490.9410,548,400
09 May 202493.6493.9893.0193.3993.396,429,800
08 May 202493.1293.6492.7393.5993.595,372,900
07 May 202494.0894.3293.2193.7893.787,113,500
06 May 202492.8193.3792.4893.3693.366,696,300
03 May 202493.0993.6591.8792.1592.155,736,700
02 May 202491.3392.4590.9192.4192.417,333,300
01 May 202491.8191.8790.0990.3490.349,783,100
30 Apr 202492.9193.5192.2592.2692.266,493,300
29 Apr 202494.4494.8993.7094.0694.065,030,700
26 Apr 202494.5995.4293.9194.1294.126,115,700
25 Apr 202494.0094.7992.4493.9493.945,317,900
24 Apr 202494.1095.1994.1094.6494.646,493,200
23 Apr 202494.3794.7293.9194.0294.026,582,700
22 Apr 202494.6395.0693.8594.1994.198,642,000
19 Apr 202495.4296.2294.4994.5394.5311,237,600
18 Apr 202495.1695.8894.5395.7495.7410,062,900
17 Apr 202494.6195.0793.6694.8494.8410,181,200
16 Apr 202493.0494.1991.6593.3993.3910,388,200
15 Apr 202493.5993.9292.5493.1093.1011,597,300
12 Apr 202492.0192.8791.1292.0092.0010,903,600
11 Apr 202491.2392.4190.8392.0092.0015,330,200
10 Apr 202489.9090.1088.7789.0089.007,932,900
09 Apr 202490.0091.1689.8791.0091.007,194,600
08 Apr 202489.1190.2688.8090.0090.008,452,500
05 Apr 202489.1590.2588.8088.8488.849,706,400
04 Apr 202490.9591.0588.8989.0789.0712,110,300
03 Apr 202491.0191.4490.2890.3390.338,876,600
02 Apr 202491.7691.9090.6490.9590.9511,107,300
01 Apr 202493.8193.9291.6992.5692.5610,360,000
28 Mar 202494.3794.8193.4393.9893.9811,331,700
27 Mar 202493.2794.1592.3294.1394.1311,095,700
26 Mar 202493.7493.8692.4192.5892.5810,816,900
25 Mar 202494.0795.5292.7793.7593.7514,548,800
22 Mar 202493.8595.1791.7293.8693.8641,779,000
21 Mar 2024100.44101.9299.76100.82100.8217,176,000
20 Mar 202499.45100.4499.03100.27100.277,771,700
19 Mar 202498.50100.0498.4499.9699.966,168,900
18 Mar 202498.9899.6698.5298.7498.747,207,000
15 Mar 2024100.30101.1699.3499.6499.6415,194,400
14 Mar 2024102.20102.49100.09100.26100.268,350,900
13 Mar 2024100.61102.00100.33101.36101.367,326,400
12 Mar 2024100.79101.3799.65100.18100.187,040,900
11 Mar 202499.90101.7699.44101.08101.088,537,400
08 Mar 202498.4999.3298.0299.1699.169,040,900
07 Mar 202497.9998.4097.6898.1998.198,133,900
06 Mar 2024100.00100.1097.0697.6397.6310,045,300
05 Mar 202499.0099.1798.0098.3198.318,670,600
04 Mar 2024101.65101.7799.0199.5499.5411,050,900
01 Mar 2024103.87103.94101.83101.88101.887,347,600
01 Mar 20240.37 Dividend
29 Feb 2024104.98105.57103.68103.93103.5610,811,600
28 Feb 2024104.10105.44103.70104.35103.984,219,800
27 Feb 2024104.83105.25103.99105.15104.785,317,400
26 Feb 2024105.31106.10103.76104.54104.175,831,500
23 Feb 2024105.26106.62105.19105.63105.256,947,300
22 Feb 2024105.80106.01104.08105.08104.716,705,500
21 Feb 2024103.35105.52102.93105.27104.908,893,500
20 Feb 2024103.13103.84102.17103.30102.938,759,500
16 Feb 2024104.63104.70101.65103.51103.1414,572,100
15 Feb 2024107.02107.34105.83106.05105.677,201,300
14 Feb 2024104.82106.42104.46106.33105.955,743,300
13 Feb 2024104.99105.80104.25105.00104.636,180,500
12 Feb 2024104.74107.43104.65107.18106.807,501,900
09 Feb 2024103.80104.94103.33104.50104.135,449,000
08 Feb 2024104.43104.96103.05103.77103.406,330,400
07 Feb 2024102.39104.34102.35103.79103.429,447,800
06 Feb 202499.50102.6399.13102.61102.2411,368,600
05 Feb 2024100.50100.5999.0599.6899.3310,097,900
02 Feb 2024100.88101.4199.43100.71100.358,961,200
01 Feb 2024101.90102.25100.61101.76101.407,666,700
31 Jan 2024104.09104.30101.12101.53101.1711,547,600
30 Jan 2024103.34104.31103.13104.18103.817,542,800
29 Jan 2024102.88104.01101.34103.88103.518,860,800
26 Jan 2024101.57103.27101.22102.75102.389,735,800
25 Jan 2024101.53101.74100.09100.77100.4110,063,700
24 Jan 2024101.78101.80100.69100.76100.407,879,300
23 Jan 2024101.63102.14101.23101.90101.548,208,000
22 Jan 2024101.75101.81100.09100.56100.209,897,400
19 Jan 2024101.02102.1899.67101.78101.428,408,400
18 Jan 2024101.00101.43100.07100.94100.588,852,400
17 Jan 2024101.05101.31100.24100.82100.468,226,200
16 Jan 2024103.94104.22101.36101.72101.3610,547,900
12 Jan 2024106.00106.32104.72105.06104.696,680,000
11 Jan 2024104.22106.01103.73105.90105.529,537,700
10 Jan 2024102.69103.83102.37103.77103.406,784,700
09 Jan 2024103.17103.40102.50102.74102.377,759,500
08 Jan 2024102.08103.69101.73103.62103.259,414,200
05 Jan 2024102.46103.68101.90102.08101.728,039,900
04 Jan 2024102.46103.62102.30102.30101.9410,420,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...