Singapore markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.99+1.89 (+1.66%)
As of 03:15PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022114.39116.10113.77115.99115.992,814,331
11 Aug 2022114.88116.75113.73114.10114.105,581,100
10 Aug 2022113.24113.83111.86113.14113.146,951,800
09 Aug 2022111.32111.75108.82110.11110.117,377,600
08 Aug 2022114.00115.58113.31114.00114.006,071,600
05 Aug 2022112.79114.30112.57113.87113.874,161,800
04 Aug 2022114.64115.35113.83114.48114.484,332,000
03 Aug 2022113.42115.10112.58114.28114.285,986,500
02 Aug 2022113.57113.78111.67111.77111.776,334,400
01 Aug 2022114.00115.55113.25114.30114.304,802,900
29 Jul 2022112.76115.21111.50114.92114.927,548,200
28 Jul 2022109.43112.40108.03112.23112.236,773,500
27 Jul 2022106.30108.38105.75107.86107.867,437,000
26 Jul 2022107.48107.93104.57105.20105.208,459,500
25 Jul 2022109.61109.61107.68109.28109.285,079,500
22 Jul 2022111.93111.93108.75109.12109.126,039,300
21 Jul 2022110.37111.67110.07111.62111.624,291,400
20 Jul 2022109.22111.63108.87111.11111.115,884,600
19 Jul 2022105.60109.58105.43109.19109.198,973,900
18 Jul 2022106.19106.68103.68103.94103.946,834,800
15 Jul 2022104.76105.62103.93104.70104.707,862,000
14 Jul 2022103.11103.80101.85103.22103.226,951,300
13 Jul 2022101.94105.88101.56105.11105.115,299,400
12 Jul 2022105.01105.86103.15103.76103.766,017,400
11 Jul 2022106.60107.09104.87105.11105.114,935,200
08 Jul 2022106.58108.61106.51107.93107.935,938,600
07 Jul 2022105.65108.28105.27108.13108.137,633,900
06 Jul 2022104.89105.72103.45104.23104.236,432,900
05 Jul 2022100.45104.38100.11104.32104.329,948,800
01 Jul 2022101.64102.5099.53101.18101.187,934,300
30 Jun 2022101.94103.38100.78102.20102.209,027,400
29 Jun 2022102.99105.61101.53103.25103.2510,326,600
28 Jun 2022108.20114.05102.48102.78102.7831,296,500
27 Jun 2022112.24113.21109.84110.50110.5012,644,700
24 Jun 2022109.93112.94109.61112.91112.9110,463,700
23 Jun 2022105.01108.10104.41108.00108.008,898,400
22 Jun 2022105.40106.90104.61104.92104.929,884,000
21 Jun 2022108.46109.82108.04108.68108.686,211,400
17 Jun 2022106.15108.55105.85107.34107.3410,256,800
16 Jun 2022109.51109.90105.72107.12107.127,384,800
15 Jun 2022112.16114.72111.21113.44113.444,828,700
14 Jun 2022110.37111.89110.01110.72110.724,548,400
13 Jun 2022110.39112.02109.24110.44110.446,423,100
10 Jun 2022117.09117.09114.26114.73114.736,292,600
09 Jun 2022121.35122.03118.59118.60118.603,892,600
08 Jun 2022120.90123.82120.45122.40122.404,365,800
07 Jun 2022118.66121.97118.46121.67121.675,373,600
06 Jun 2022121.50122.14119.43120.23120.233,963,400
03 Jun 2022120.21122.54120.00120.95120.955,201,500
03 Jun 20220.305 Dividend
02 Jun 2022119.51123.58119.26123.41123.115,838,100
01 Jun 2022119.83120.75117.61118.68118.395,543,100
31 May 2022117.50119.79114.45118.85118.5613,774,600
27 May 2022114.22116.01114.01115.99115.705,043,000
26 May 2022110.00113.50110.00112.94112.666,520,300
25 May 2022103.46108.89103.46108.20107.937,158,800
24 May 2022107.11107.99104.73107.29107.026,023,400
23 May 2022107.47108.75105.82108.63108.367,136,400
20 May 2022108.67109.69105.07108.00107.737,621,900
19 May 2022108.95109.11106.28106.44106.187,702,000
18 May 2022112.50113.36108.78109.37109.108,188,300
17 May 2022115.50117.10113.07115.90115.616,026,100
16 May 2022112.98113.44111.56112.60112.325,722,500
13 May 2022110.26113.11108.67113.01112.739,618,800
12 May 2022105.18109.88105.00107.90107.6310,245,400
11 May 2022110.70111.15107.59107.92107.656,611,800
10 May 2022113.03113.44108.35109.49109.227,526,900
09 May 2022112.97114.43110.59111.21110.947,506,000
06 May 2022113.74115.90110.66114.49114.2111,237,500
05 May 2022124.11124.75116.52118.63118.348,411,600
04 May 2022122.54126.20120.08126.06125.756,924,000
03 May 2022125.02125.76120.22122.86122.568,201,200
02 May 2022124.43126.18122.80126.08125.775,428,400
29 Apr 2022126.22128.45124.25124.70124.395,867,900
28 Apr 2022123.17127.97122.60127.05126.746,551,600
27 Apr 2022121.09124.00121.09121.24120.946,007,800
26 Apr 2022126.95127.59120.48120.52120.227,977,900
25 Apr 2022127.80128.94124.85127.94127.626,512,500
22 Apr 2022134.33134.93128.71129.07128.757,321,700
21 Apr 2022138.55139.14135.08135.46135.136,562,400
20 Apr 2022137.96138.65135.66135.87135.535,309,700
19 Apr 2022133.09137.48132.78137.05136.717,346,100
18 Apr 2022132.00133.39130.31131.63131.305,298,200
14 Apr 2022129.08134.38128.89133.46133.1312,811,300
13 Apr 2022125.04127.86125.04127.49127.175,119,300
12 Apr 2022125.20128.10124.34125.04124.735,146,800
11 Apr 2022125.10126.87124.32124.98124.676,365,400
08 Apr 2022129.44129.93127.88128.15127.834,877,400
07 Apr 2022127.43129.98127.09129.38129.065,320,500
06 Apr 2022130.05130.30126.33128.36128.046,961,000
05 Apr 2022134.04134.68132.02132.30131.975,707,800
04 Apr 2022133.05135.21132.86134.34134.015,307,300
01 Apr 2022134.45135.28132.75133.52133.195,807,500
31 Mar 2022137.83138.71134.50134.56134.237,206,500
30 Mar 2022138.98139.86137.56138.54138.205,545,800
29 Mar 2022137.85139.75136.95139.14138.807,275,900
28 Mar 2022133.76134.86132.17134.81134.485,804,100
25 Mar 2022133.05133.87131.71133.70133.376,287,000
24 Mar 2022133.75134.19131.20132.08131.755,853,800
23 Mar 2022132.64135.40131.20133.00132.678,068,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...