Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

86.52 +5.54 (+6.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 82.60 83.12 80.47 80.98 14,953,813 +0.08(+0.10%)
Sep 18, 2024 80.66 81.75 80.23 80.90 7,638,354 +0.26(+0.32%)
Sep 17, 2024 80.01 80.98 79.86 80.64 7,580,079 +0.84(+1.05%)
Sep 16, 2024 79.33 79.99 78.69 79.80 9,547,871 +0.79(+1.00%)
Sep 13, 2024 78.30 79.49 78.11 79.01 5,864,154 +0.61(+0.78%)
Sep 12, 2024 78.23 79.06 77.53 78.40 7,183,727 +0.00(+0.00%)
Sep 11, 2024 78.00 78.59 76.74 78.40 8,264,433 +0.31(+0.40%)
Sep 10, 2024 79.56 79.56 77.55 78.09 9,744,152 -1.40(-1.76%)
Sep 09, 2024 80.75 81.58 79.02 79.49 8,005,508 -1.14(-1.41%)
Sep 06, 2024 80.88 81.88 80.35 80.63 8,512,216 -0.20(-0.25%)
Sep 05, 2024 81.13 81.24 80.21 80.83 7,596,040 -0.19(-0.23%)
Sep 04, 2024 80.10 81.09 79.67 81.02 12,837,027 -0.30(-0.37%)
Sep 03, 2024 82.71 82.94 81.01 81.32 10,130,620 -2.00(-2.40%)
Aug 30, 2024 83.60 83.88 82.05 83.32 13,755,297 +0.06(+0.07%)
Aug 29, 2024 83.45 83.89 82.86 83.26 7,476,509 +0.47(+0.57%)
Aug 28, 2024 85.05 85.43 81.88 82.79 11,079,142 -2.50(-2.93%)
Aug 27, 2024 84.07 85.39 83.61 85.29 14,950,709 +1.01(+1.20%)
Aug 26, 2024 83.47 84.50 83.38 84.28 7,852,093 +0.23(+0.27%)
Aug 23, 2024 83.34 84.24 83.22 84.05 9,219,789 +0.64(+0.77%)
Aug 22, 2024 84.45 84.68 83.21 83.41 8,484,719 -0.59(-0.70%)
Aug 21, 2024 83.67 84.24 83.22 84.00 6,914,599 +0.44(+0.53%)
Aug 20, 2024 83.49 83.90 82.77 83.56 7,857,813 +0.28(+0.34%)
Aug 19, 2024 83.23 83.99 82.92 83.28 9,621,143 +0.05(+0.06%)
Aug 16, 2024 82.88 83.94 82.44 83.23 13,794,265 +0.73(+0.88%)
Aug 15, 2024 82.10 83.06 80.67 82.50 23,574,144 +3.98(+5.07%)
Aug 14, 2024 78.00 79.09 77.42 78.52 13,564,753 +0.02(+0.03%)
Aug 13, 2024 75.25 79.05 75.07 78.50 22,110,030 +3.86(+5.17%)
Aug 12, 2024 74.71 75.00 74.05 74.64 7,066,855 +0.30(+0.40%)
Aug 09, 2024 74.12 74.58 73.37 74.34 7,186,675 +0.15(+0.20%)
Aug 08, 2024 73.23 74.21 73.05 74.19 8,825,639 +1.57(+2.16%)
Aug 07, 2024 72.88 74.21 72.53 72.62 9,553,403 +0.12(+0.17%)
Aug 06, 2024 71.66 73.24 71.51 72.50 13,461,539 +1.08(+1.51%)
Aug 05, 2024 71.06 72.62 70.75 71.42 13,184,517 -2.59(-3.50%)
Aug 02, 2024 72.83 74.12 71.92 74.01 11,536,089 +0.16(+0.22%)
Aug 01, 2024 74.70 74.79 73.26 73.85 9,556,547 -1.01(-1.35%)
Jul 31, 2024 74.50 75.43 73.92 74.86 14,625,638 +0.54(+0.73%)
Jul 30, 2024 73.69 74.49 73.45 74.32 8,502,784 +0.77(+1.05%)
Jul 29, 2024 72.50 73.87 72.20 73.55 10,467,368 +0.99(+1.36%)
Jul 26, 2024 72.00 72.78 71.87 72.56 8,892,026 +1.15(+1.61%)
Jul 25, 2024 71.53 72.43 70.91 71.41 13,853,272 +0.32(+0.45%)
Jul 24, 2024 73.25 73.39 71.08 71.09 18,557,412 -2.31(-3.15%)
Jul 23, 2024 74.63 75.04 73.24 73.40 11,035,370 -1.46(-1.95%)
Jul 22, 2024 73.12 75.34 73.07 74.86 19,381,192 +2.16(+2.97%)
Jul 19, 2024 72.30 72.82 71.85 72.70 11,913,359 +0.32(+0.44%)
Jul 18, 2024 72.97 73.93 72.35 72.38 14,428,233 -0.69(-0.94%)
Jul 17, 2024 72.53 73.34 72.50 73.07 11,146,552 +0.26(+0.36%)
Jul 16, 2024 71.51 72.96 71.51 72.81 20,971,728 +1.50(+2.10%)
Jul 15, 2024 73.00 73.01 71.24 71.31 20,765,190 -2.11(-2.87%)
Jul 12, 2024 73.57 74.05 73.17 73.42 14,527,557 +0.03(+0.04%)
Jul 11, 2024 72.70 73.75 72.29 73.39 15,866,944 +0.85(+1.17%)
Jul 10, 2024 72.26 72.64 71.67 72.54 21,354,368 +0.08(+0.11%)
Jul 09, 2024 73.30 74.14 72.38 72.46 23,474,508 -0.59(-0.81%)
Jul 08, 2024 75.41 75.49 73.00 73.05 29,906,492 -2.38(-3.16%)
Jul 05, 2024 75.36 76.09 74.78 75.43 19,603,836 +0.19(+0.25%)
Jul 03, 2024 75.50 75.92 75.02 75.24 15,970,459 -0.80(-1.05%)
Jul 02, 2024 76.82 76.94 75.39 76.04 26,162,852 -0.79(-1.03%)
Jul 01, 2024 75.50 77.06 74.29 76.83 45,958,748 +1.46(+1.94%)
Jun 28, 2024 77.13 79.05 74.55 75.37 130,032,680 -18.82(-19.98%)
Jun 27, 2024 93.77 94.74 93.39 94.19 25,378,812 +0.13(+0.14%)
Jun 26, 2024 94.09 94.48 93.15 94.06 10,209,715 -0.69(-0.73%)
Jun 25, 2024 97.31 97.64 94.50 94.75 9,031,040 -2.42(-2.49%)
Jun 24, 2024 97.30 98.04 96.68 97.17 9,480,885 -0.01(-0.01%)
Jun 21, 2024 95.96 97.21 95.42 97.18 15,598,791 +1.61(+1.68%)
Jun 20, 2024 93.88 96.09 93.52 95.57 9,393,014 +0.79(+0.83%)
Jun 18, 2024 94.67 95.26 94.21 94.78 6,712,055 -0.22(-0.23%)
Jun 17, 2024 92.01 95.12 92.01 95.00 6,364,338 +1.61(+1.72%)
Jun 14, 2024 93.80 94.78 93.30 93.39 7,426,785 -0.79(-0.84%)
Jun 13, 2024 94.04 94.53 93.72 94.18 8,345,952 +0.50(+0.53%)
Jun 12, 2024 96.35 96.50 93.50 93.68 9,860,951 -2.19(-2.28%)
Jun 11, 2024 95.52 96.00 94.52 95.87 7,301,487 -0.13(-0.14%)
Jun 10, 2024 95.73 96.99 95.60 96.00 7,035,366 -0.55(-0.57%)
Jun 07, 2024 95.39 97.94 95.30 96.55 9,397,395 +0.83(+0.87%)
Jun 06, 2024 94.86 96.80 93.99 95.72 9,759,775 +1.40(+1.48%)
Jun 05, 2024 95.31 95.32 93.70 94.32 7,462,037 -0.42(-0.44%)
Jun 04, 2024 94.29 95.11 93.41 94.74 7,838,174 +0.34(+0.36%)
Jun 03, 2024 94.52 95.25 94.05 94.40 9,667,553 -0.28(-0.30%)
May 31, 2024 93.14 94.70 92.61 94.68 12,622,811 +1.59(+1.71%)
May 30, 2024 91.87 93.51 91.60 93.09 9,343,689 +1.77(+1.94%)
May 29, 2024 91.32 92.36 91.02 91.31 7,265,026 -0.33(-0.36%)
May 28, 2024 91.38 92.15 90.99 91.64 10,875,771 +0.25(+0.27%)
May 24, 2024 91.41 91.84 91.13 91.39 6,964,228 +0.35(+0.38%)
May 23, 2024 92.09 92.22 90.80 91.04 7,758,414 -1.10(-1.19%)
May 22, 2024 91.59 92.40 91.29 92.14 7,640,902 -0.32(-0.34%)
May 21, 2024 91.21 92.49 91.09 92.46 7,838,611 +1.05(+1.14%)
May 20, 2024 91.89 92.34 90.48 91.41 9,738,666 -0.41(-0.44%)
May 17, 2024 91.65 91.93 90.98 91.82 12,066,889 +0.41(+0.45%)
May 16, 2024 91.33 92.48 91.17 91.41 12,760,294 +0.10(+0.11%)
May 15, 2024 91.93 92.26 90.50 91.31 15,674,329 -1.12(-1.21%)
May 14, 2024 92.63 93.97 92.24 92.43 7,841,146 +0.07(+0.08%)
May 13, 2024 90.91 92.41 90.80 92.36 8,825,941 +1.77(+1.96%)
May 10, 2024 92.71 92.77 90.53 90.59 10,589,682 -2.44(-2.62%)
May 09, 2024 93.28 93.61 92.65 93.03 6,454,814 -0.20(-0.21%)
May 08, 2024 92.76 93.28 92.37 93.23 5,393,638 -0.19(-0.20%)
May 07, 2024 93.71 93.95 92.85 93.41 7,141,228 +0.42(+0.45%)
May 06, 2024 92.45 93.01 92.12 93.00 6,721,769 +1.21(+1.31%)
May 03, 2024 92.73 93.29 91.51 91.79 5,807,348 -0.26(-0.28%)
May 02, 2024 90.97 92.09 90.56 92.05 7,366,797 +2.06(+2.29%)
May 01, 2024 91.45 91.51 89.74 89.99 9,822,502 -1.91(-2.08%)
Apr 30, 2024 92.55 93.15 91.89 91.90 6,517,940 -1.79(-1.91%)
Apr 29, 2024 94.07 94.52 93.34 93.69 5,053,043 -0.06(-0.06%)
Apr 26, 2024 94.22 95.05 93.54 93.75 6,139,700 +0.18(+0.19%)
Apr 25, 2024 93.63 94.42 92.08 93.57 5,337,777 -0.70(-0.74%)
Apr 24, 2024 93.73 94.82 93.73 94.27 6,517,721 +0.62(+0.66%)
Apr 23, 2024 94.00 94.35 93.54 93.65 6,609,904 -0.17(-0.18%)
Apr 22, 2024 94.26 94.69 93.48 93.82 8,675,434 -0.34(-0.36%)
Apr 19, 2024 95.05 95.85 94.12 94.16 11,285,833 -1.21(-1.26%)
Apr 18, 2024 94.79 95.51 94.16 95.37 10,101,714 +0.90(+0.95%)
Apr 17, 2024 94.24 94.70 93.30 94.47 10,220,460 +1.44(+1.55%)
Apr 16, 2024 92.68 93.82 91.29 93.03 10,453,745 +0.29(+0.31%)
Apr 15, 2024 93.23 93.55 92.18 92.74 11,641,189 +1.10(+1.20%)
Apr 12, 2024 91.65 92.51 90.77 91.64 10,948,572 +0.00(+0.00%)
Apr 11, 2024 90.87 92.05 90.48 91.64 15,385,672 +2.99(+3.37%)
Apr 10, 2024 89.55 89.75 88.42 88.65 7,962,705 -1.99(-2.20%)
Apr 09, 2024 89.65 90.81 89.52 90.65 7,221,811 +1.00(+1.11%)
Apr 08, 2024 88.76 89.91 88.45 89.65 8,487,740 +1.16(+1.31%)
Apr 05, 2024 88.80 89.90 88.45 88.49 9,754,686 -0.23(-0.26%)
Apr 04, 2024 90.60 90.70 88.54 88.72 12,151,103 -1.26(-1.39%)
Apr 03, 2024 90.66 91.08 89.93 89.98 8,901,411 -0.62(-0.68%)
Apr 02, 2024 91.40 91.54 90.28 90.60 11,149,644 -1.60(-1.74%)
Apr 01, 2024 93.44 93.55 91.33 92.20 10,395,352 -1.41(-1.51%)
Mar 28, 2024 94.00 93.72 93.71 93.61 11,376,275 -0.15(-0.16%)
Mar 27, 2024 92.91 93.78 91.96 93.76 11,158,549 +1.54(+1.67%)
Mar 26, 2024 93.38 93.49 92.05 92.22 10,850,801 -1.17(-1.25%)
Mar 25, 2024 93.70 95.15 92.41 93.39 14,654,054 -0.11(-0.12%)
Mar 22, 2024 93.48 94.80 91.36 93.49 42,012,532 -6.93(-6.90%)
Mar 21, 2024 100.05 101.52 99.37 100.43 17,047,504 +0.55(+0.55%)
Mar 20, 2024 99.06 100.05 98.64 99.88 7,793,463 +0.31(+0.31%)
Mar 19, 2024 98.12 99.65 98.06 99.57 6,192,043 +1.22(+1.24%)
Mar 18, 2024 98.59 99.27 98.14 98.36 7,233,831 -0.90(-0.90%)
Mar 15, 2024 99.91 100.77 98.95 99.25 15,722,775 -0.62(-0.62%)
Mar 14, 2024 101.80 102.09 99.70 99.87 8,383,054 -1.10(-1.08%)
Mar 13, 2024 100.22 101.60 99.94 100.97 7,354,597 +1.17(+1.18%)
Mar 12, 2024 100.40 100.97 99.26 99.79 7,068,330 -0.90(-0.89%)
Mar 11, 2024 99.51 101.36 99.05 100.69 8,594,552 +1.91(+1.94%)
Mar 08, 2024 98.11 98.93 97.64 98.77 9,078,832 +0.97(+0.99%)
Mar 07, 2024 97.61 98.02 97.30 97.81 8,184,031 +0.56(+0.57%)
Mar 06, 2024 99.61 99.71 96.68 97.25 10,081,573 -0.68(-0.69%)
Mar 05, 2024 98.61 98.78 97.62 97.93 8,727,307 -1.23(-1.24%)
Mar 04, 2024 101.25 101.37 98.62 99.15 11,091,248 -2.33(-2.30%)
Mar 01, 2024 103.47 103.53 101.43 101.48 7,378,041 -1.67(-1.62%)
Feb 29, 2024 104.20 104.78 102.91 103.16 10,891,934 -0.42(-0.40%)
Feb 28, 2024 103.33 104.66 102.93 103.57 4,249,731 -0.79(-0.76%)
Feb 27, 2024 104.05 104.46 103.22 104.37 5,356,507 +0.61(+0.58%)
Feb 26, 2024 104.53 105.31 102.99 103.76 5,874,202 -1.08(-1.03%)
Feb 23, 2024 104.48 105.83 104.41 104.84 6,999,381 +0.55(+0.52%)
Feb 22, 2024 105.01 105.22 103.31 104.30 6,753,896 -0.19(-0.18%)
Feb 21, 2024 102.58 104.73 102.16 104.49 8,954,787 +1.95(+1.91%)
Feb 20, 2024 102.36 103.07 101.41 102.53 8,824,557 -0.21(-0.20%)
Feb 16, 2024 103.85 103.92 100.89 102.74 14,703,677 -2.52(-2.39%)
Feb 15, 2024 106.22 106.54 105.04 105.26 7,253,943 -0.28(-0.26%)
Feb 14, 2024 104.04 105.63 103.68 105.54 5,788,941 +1.32(+1.27%)
Feb 13, 2024 104.21 105.01 103.47 104.22 6,225,118 -2.16(-2.03%)
Feb 12, 2024 103.96 106.63 103.87 106.38 7,556,377 +2.66(+2.56%)
Feb 09, 2024 103.03 104.16 102.56 103.72 5,489,863 +0.72(+0.70%)
Feb 08, 2024 103.65 104.18 102.28 103.00 6,376,746 -0.02(-0.02%)
Feb 07, 2024 101.63 103.56 101.59 103.02 9,516,542 +1.17(+1.15%)
Feb 06, 2024 98.76 101.87 98.39 101.85 11,453,948 +2.91(+2.94%)
Feb 05, 2024 99.75 99.84 98.32 98.94 10,170,362 -1.02(-1.02%)
Feb 02, 2024 100.13 100.66 98.69 99.96 9,034,133 -1.04(-1.03%)
Feb 01, 2024 101.14 101.49 99.86 101.00 7,721,364 +0.23(+0.23%)
Jan 31, 2024 103.32 103.52 100.37 100.78 11,632,949 -2.63(-2.54%)
Jan 30, 2024 102.57 103.53 102.36 103.41 7,597,565 +0.30(+0.29%)
Jan 29, 2024 102.11 103.24 100.59 103.11 8,926,435 +1.12(+1.10%)
Jan 26, 2024 100.81 102.50 100.47 101.99 9,808,767 +1.97(+1.97%)
Jan 25, 2024 100.78 100.98 99.35 100.02 10,337,645 +0.01(+0.01%)
Jan 24, 2024 101.02 101.04 99.94 100.01 7,933,911 -1.13(-1.12%)
Jan 23, 2024 100.87 101.38 100.48 101.14 8,278,829 +1.33(+1.33%)
Jan 22, 2024 100.99 101.05 99.35 99.81 9,923,467 -1.21(-1.20%)
Jan 19, 2024 100.27 101.42 98.93 101.02 8,601,192 +0.83(+0.83%)
Jan 18, 2024 100.25 100.67 99.33 100.19 8,911,858 +0.12(+0.12%)
Jan 17, 2024 100.30 100.56 99.49 100.07 8,286,777 -0.89(-0.88%)
Jan 16, 2024 103.17 103.44 100.61 100.96 10,618,618 -3.32(-3.18%)
Jan 12, 2024 105.21 105.53 103.94 104.28 6,730,946 -0.83(-0.79%)
Jan 11, 2024 103.44 105.22 102.96 105.11 9,606,725 +2.11(+2.05%)
Jan 10, 2024 101.93 103.06 101.61 103.00 6,831,666 +1.02(+1.00%)
Jan 09, 2024 102.40 102.63 101.74 101.98 7,812,905 -0.87(-0.85%)
Jan 08, 2024 101.32 102.91 100.97 102.85 9,481,567 +1.53(+1.51%)
Jan 05, 2024 101.70 102.91 101.14 101.32 8,104,843 -0.22(-0.21%)
Jan 04, 2024 101.70 102.85 101.54 101.54 10,494,005 -1.73(-1.67%)
Jan 03, 2024 104.93 106.68 103.23 103.27 10,644,881 -2.49(-2.36%)
Jan 02, 2024 106.81 107.05 105.66 105.76 9,390,769 -2.00(-1.86%)
Dec 29, 2023 108.15 109.14 107.29 107.76 7,724,989 -0.25(-0.23%)
Dec 28, 2023 106.41 108.59 106.02 108.01 9,410,815 +1.68(+1.58%)
Dec 27, 2023 107.53 107.78 106.06 106.33 10,214,075 -0.88(-0.82%)
Dec 26, 2023 107.49 107.88 106.68 107.22 12,930,669 -0.02(-0.02%)
Dec 22, 2023 107.45 109.98 106.65 107.24 47,053,216 -14.38(-11.83%)
Dec 21, 2023 121.39 122.38 120.40 121.62 15,707,628 +1.09(+0.91%)
Dec 20, 2023 120.23 122.47 120.10 120.53 9,091,568 -1.20(-0.99%)
Dec 19, 2023 120.83 122.42 120.73 121.73 7,731,179 +1.49(+1.24%)
Dec 18, 2023 120.51 120.93 119.96 120.24 6,922,986 -0.41(-0.34%)
Dec 15, 2023 120.03 121.15 119.70 120.65 13,737,664 +0.53(+0.44%)
Dec 14, 2023 120.54 121.68 118.93 120.12 9,661,841 -0.15(-0.12%)
Dec 13, 2023 118.46 120.54 118.31 120.27 8,242,472 +1.52(+1.28%)
Dec 12, 2023 118.79 119.10 117.70 118.75 7,434,433 +1.02(+0.87%)
Dec 11, 2023 116.91 118.53 116.56 117.73 8,031,472 +2.68(+2.33%)
Dec 08, 2023 113.65 115.42 113.62 115.05 6,168,037 +1.09(+0.96%)
Dec 07, 2023 113.27 115.14 113.27 113.96 7,348,160 -1.29(-1.12%)
Dec 06, 2023 115.14 116.27 114.71 115.25 6,368,390 +0.69(+0.61%)
Dec 05, 2023 113.81 115.18 113.75 114.55 7,009,046 +0.26(+0.23%)
Dec 04, 2023 112.24 114.46 112.16 114.29 10,161,385 +1.66(+1.47%)
Dec 01, 2023 109.51 112.70 108.93 112.64 8,112,165 +3.55(+3.26%)
Nov 30, 2023 109.34 109.40 107.79 109.08 8,781,047 -0.10(-0.09%)
Nov 29, 2023 109.61 110.94 108.96 109.18 9,704,055 +1.60(+1.49%)
Nov 28, 2023 107.40 108.72 106.98 107.58 7,366,699 +0.78(+0.73%)
Nov 27, 2023 106.50 107.06 105.75 106.80 5,846,432 +0.32(+0.30%)
Nov 24, 2023 106.34 106.84 106.24 106.48 2,470,213 -0.28(-0.26%)
Nov 22, 2023 106.34 106.87 105.67 106.76 6,349,390 +1.35(+1.29%)
Nov 21, 2023 105.03 105.55 104.22 105.40 5,865,464 +0.23(+0.22%)
Nov 20, 2023 104.86 105.40 103.97 105.17 6,267,750 +0.36(+0.34%)
Nov 17, 2023 106.90 107.05 104.38 104.82 6,468,347 -1.63(-1.53%)
Nov 16, 2023 105.95 106.84 105.85 106.45 5,449,107 -0.21(-0.20%)
Nov 15, 2023 105.67 107.89 105.57 106.66 11,254,542 +2.05(+1.96%)
Nov 14, 2023 104.42 105.95 104.25 104.61 9,778,163 +1.53(+1.49%)
Nov 13, 2023 104.23 104.58 103.06 103.08 7,130,214 -1.89(-1.80%)
Nov 10, 2023 106.18 106.67 104.47 104.97 8,994,857 -0.88(-0.83%)
Nov 09, 2023 108.64 108.72 105.77 105.85 9,253,486 -2.36(-2.18%)
Nov 08, 2023 108.19 109.51 107.73 108.21 8,732,990 +0.03(+0.03%)
Nov 07, 2023 106.16 108.18 106.08 108.18 7,829,210 +2.09(+1.97%)
Nov 06, 2023 105.81 106.44 105.22 106.09 5,288,049 +0.19(+0.18%)
Nov 03, 2023 105.28 106.49 104.91 105.91 7,650,367 +1.96(+1.88%)
Nov 02, 2023 100.95 104.41 100.79 103.95 8,221,026 +4.15(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.