NYSE - Nasdaq Real Time Price USD

NIKE, Inc. (NKE)

94.12 +0.18 (+0.19%)
At close: April 26 at 4:00 PM EDT
94.12 0.00 (0.00%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 94.59 95.42 93.91 94.12 94.12 6,077,600
Apr 25, 2024 94.00 94.79 92.44 93.94 93.94 5,317,900
Apr 24, 2024 94.10 95.19 94.10 94.64 94.64 6,493,200
Apr 23, 2024 94.37 94.72 93.91 94.02 94.02 6,582,700
Apr 22, 2024 94.63 95.06 93.85 94.19 94.19 8,642,000
Apr 19, 2024 95.42 96.22 94.49 94.53 94.53 11,237,600
Apr 18, 2024 95.16 95.88 94.53 95.74 95.74 10,062,900
Apr 17, 2024 94.61 95.07 93.66 94.84 94.84 10,181,200
Apr 16, 2024 93.04 94.19 91.65 93.39 93.39 10,388,200
Apr 15, 2024 93.59 93.92 92.54 93.10 93.10 11,597,300
Apr 12, 2024 92.01 92.87 91.12 92.00 92.00 10,903,600
Apr 11, 2024 91.23 92.41 90.83 92.00 92.00 15,330,200
Apr 10, 2024 89.90 90.10 88.77 89.00 89.00 7,932,900
Apr 9, 2024 90.00 91.16 89.87 91.00 91.00 7,194,600
Apr 8, 2024 89.11 90.26 88.80 90.00 90.00 8,452,500
Apr 5, 2024 89.15 90.25 88.80 88.84 88.84 9,706,400
Apr 4, 2024 90.95 91.05 88.89 89.07 89.07 12,110,300
Apr 3, 2024 91.01 91.44 90.28 90.33 90.33 8,876,600
Apr 2, 2024 91.76 91.90 90.64 90.95 90.95 11,107,300
Apr 1, 2024 93.81 93.92 91.69 92.56 92.56 10,360,000
Mar 28, 2024 94.37 94.81 93.43 93.98 93.98 11,331,700
Mar 27, 2024 93.27 94.15 92.32 94.13 94.13 11,095,700
Mar 26, 2024 93.74 93.86 92.41 92.58 92.58 10,816,900
Mar 25, 2024 94.07 95.52 92.77 93.75 93.75 14,548,800
Mar 22, 2024 93.85 95.17 91.72 93.86 93.86 41,779,000
Mar 21, 2024 100.44 101.92 99.76 100.82 100.82 17,176,000
Mar 20, 2024 99.45 100.44 99.03 100.27 100.27 7,771,700
Mar 19, 2024 98.50 100.04 98.44 99.96 99.96 6,168,900
Mar 18, 2024 98.98 99.66 98.52 98.74 98.74 7,207,000
Mar 15, 2024 100.30 101.16 99.34 99.64 99.64 15,194,400
Mar 14, 2024 102.20 102.49 100.09 100.26 100.26 8,350,900
Mar 13, 2024 100.61 102.00 100.33 101.36 101.36 7,326,400
Mar 12, 2024 100.79 101.37 99.65 100.18 100.18 7,040,900
Mar 11, 2024 99.90 101.76 99.44 101.08 101.08 8,537,400
Mar 8, 2024 98.49 99.32 98.02 99.16 99.16 9,040,900
Mar 7, 2024 97.99 98.40 97.68 98.19 98.19 8,133,900
Mar 6, 2024 100.00 100.10 97.06 97.63 97.63 10,045,300
Mar 5, 2024 99.00 99.17 98.00 98.31 98.31 8,670,600
Mar 4, 2024 101.65 101.77 99.01 99.54 99.54 11,050,900
Mar 1, 2024 0.37 Dividend
Mar 1, 2024 103.87 103.94 101.83 101.88 101.88 7,347,600
Feb 29, 2024 104.98 105.57 103.68 103.93 103.56 10,811,600
Feb 28, 2024 104.10 105.44 103.70 104.35 103.98 4,219,800
Feb 27, 2024 104.83 105.25 103.99 105.15 104.78 5,317,400
Feb 26, 2024 105.31 106.10 103.76 104.54 104.17 5,831,500
Feb 23, 2024 105.26 106.62 105.19 105.63 105.25 6,947,300
Feb 22, 2024 105.80 106.01 104.08 105.08 104.71 6,705,500
Feb 21, 2024 103.35 105.52 102.93 105.27 104.90 8,893,500
Feb 20, 2024 103.13 103.84 102.17 103.30 102.93 8,759,500
Feb 16, 2024 104.63 104.70 101.65 103.51 103.14 14,572,100
Feb 15, 2024 107.02 107.34 105.83 106.05 105.67 7,201,300
Feb 14, 2024 104.82 106.42 104.46 106.33 105.95 5,743,300
Feb 13, 2024 104.99 105.80 104.25 105.00 104.63 6,180,500
Feb 12, 2024 104.74 107.43 104.65 107.18 106.80 7,501,900
Feb 9, 2024 103.80 104.94 103.33 104.50 104.13 5,449,000
Feb 8, 2024 104.43 104.96 103.05 103.77 103.40 6,330,400
Feb 7, 2024 102.39 104.34 102.35 103.79 103.42 9,447,800
Feb 6, 2024 99.50 102.63 99.13 102.61 102.24 11,368,600
Feb 5, 2024 100.50 100.59 99.05 99.68 99.33 10,097,900
Feb 2, 2024 100.88 101.41 99.43 100.71 100.35 8,961,200
Feb 1, 2024 101.90 102.25 100.61 101.76 101.40 7,666,700
Jan 31, 2024 104.09 104.30 101.12 101.53 101.17 11,547,600
Jan 30, 2024 103.34 104.31 103.13 104.18 103.81 7,542,800
Jan 29, 2024 102.88 104.01 101.34 103.88 103.51 8,860,800
Jan 26, 2024 101.57 103.27 101.22 102.75 102.38 9,735,800
Jan 25, 2024 101.53 101.74 100.09 100.77 100.41 10,063,700
Jan 24, 2024 101.78 101.80 100.69 100.76 100.40 7,879,300
Jan 23, 2024 101.63 102.14 101.23 101.90 101.54 8,208,000
Jan 22, 2024 101.75 101.81 100.09 100.56 100.20 9,897,400
Jan 19, 2024 101.02 102.18 99.67 101.78 101.42 8,408,400
Jan 18, 2024 101.00 101.43 100.07 100.94 100.58 8,852,400
Jan 17, 2024 101.05 101.31 100.24 100.82 100.46 8,226,200
Jan 16, 2024 103.94 104.22 101.36 101.72 101.36 10,547,900
Jan 12, 2024 106.00 106.32 104.72 105.06 104.69 6,680,000
Jan 11, 2024 104.22 106.01 103.73 105.90 105.52 9,537,700
Jan 10, 2024 102.69 103.83 102.37 103.77 103.40 6,784,700
Jan 9, 2024 103.17 103.40 102.50 102.74 102.37 7,759,500
Jan 8, 2024 102.08 103.69 101.73 103.62 103.25 9,414,200
Jan 5, 2024 102.46 103.68 101.90 102.08 101.72 8,039,900
Jan 4, 2024 102.46 103.62 102.30 102.30 101.94 10,420,600
Jan 3, 2024 105.72 107.48 104.00 104.04 103.67 10,573,700
Jan 2, 2024 107.61 107.85 106.45 106.55 106.17 9,326,600
Dec 29, 2023 108.96 109.96 108.09 108.57 108.18 7,660,900
Dec 28, 2023 107.21 109.40 106.81 108.82 108.43 9,352,900
Dec 27, 2023 108.34 108.59 106.85 107.13 106.75 10,157,900
Dec 26, 2023 108.30 108.69 107.48 108.02 107.64 12,846,700
Dec 22, 2023 108.26 110.80 107.45 108.04 107.66 46,642,900
Dec 21, 2023 122.30 123.30 121.30 122.53 122.09 16,533,300
Dec 20, 2023 121.13 123.39 121.00 121.43 121.00 9,176,600
Dec 19, 2023 121.74 123.34 121.64 122.64 122.20 7,697,300
Dec 18, 2023 121.41 121.84 120.86 121.14 120.71 6,874,800
Dec 15, 2023 120.93 122.06 120.60 121.55 121.12 13,632,900
Dec 14, 2023 121.44 122.59 119.82 121.02 120.59 9,590,500
Dec 13, 2023 119.35 121.44 119.20 121.17 120.74 8,182,900
Dec 12, 2023 119.68 119.99 118.58 119.64 119.21 7,378,400
Dec 11, 2023 117.79 119.42 117.43 118.61 118.19 7,972,800
Dec 8, 2023 114.50 116.29 114.47 115.91 115.50 6,121,000
Dec 7, 2023 114.12 116.00 114.12 114.81 114.40 7,294,500
Dec 6, 2023 116.00 117.14 115.57 116.11 115.70 6,317,000
Dec 5, 2023 114.66 116.04 114.60 115.41 115.00 6,960,000
Dec 4, 2023 113.08 115.32 113.00 115.15 114.74 10,086,600
Dec 1, 2023 0.37 Dividend
Dec 1, 2023 110.33 113.55 109.75 113.48 113.08 8,049,900
Nov 30, 2023 110.53 110.60 108.96 110.27 109.51 8,690,900
Nov 29, 2023 110.80 112.15 110.15 110.37 109.61 9,601,800
Nov 28, 2023 108.57 109.90 108.15 108.75 108.00 7,287,400
Nov 27, 2023 107.66 108.22 106.90 107.96 107.21 5,785,000
Nov 24, 2023 107.50 108.00 107.40 107.64 106.90 2,443,600
Nov 22, 2023 107.50 108.03 106.82 107.92 107.17 6,280,300
Nov 21, 2023 106.17 106.70 105.35 106.55 105.81 5,803,500
Nov 20, 2023 106.00 106.55 105.10 106.32 105.59 6,197,400
Nov 17, 2023 108.06 108.21 105.52 105.96 105.23 6,352,600
Nov 16, 2023 107.10 108.00 107.00 107.61 106.87 5,386,800
Nov 15, 2023 106.82 109.06 106.72 107.82 107.08 11,140,800
Nov 14, 2023 105.56 107.10 105.38 105.75 105.02 9,674,800
Nov 13, 2023 105.37 105.72 104.18 104.20 103.48 7,055,600
Nov 10, 2023 107.34 107.83 105.61 106.11 105.38 8,897,700
Nov 9, 2023 109.82 109.90 106.92 107.00 106.26 9,154,200
Nov 8, 2023 109.37 110.70 108.90 109.39 108.63 8,639,700
Nov 7, 2023 107.32 109.36 107.23 109.36 108.61 7,745,800
Nov 6, 2023 106.96 107.60 106.37 107.25 106.51 5,231,900
Nov 3, 2023 106.43 107.65 106.05 107.06 106.32 7,563,300
Nov 2, 2023 102.05 105.55 101.89 105.08 104.35 8,135,100
Nov 1, 2023 102.55 102.67 99.97 100.88 100.18 7,272,400
Oct 31, 2023 101.40 102.93 101.40 102.77 102.06 6,558,500
Oct 30, 2023 99.00 102.05 99.00 101.80 101.10 8,206,700
Oct 27, 2023 99.78 100.34 97.81 97.98 97.30 9,602,700
Oct 26, 2023 102.18 102.63 99.95 100.02 99.33 11,222,600
Oct 25, 2023 104.46 105.04 103.49 103.54 102.83 7,054,700
Oct 24, 2023 103.66 105.65 103.66 105.18 104.45 9,252,200
Oct 23, 2023 102.13 103.76 101.77 102.81 102.10 5,966,100
Oct 20, 2023 103.32 103.77 102.57 102.67 101.96 7,814,600
Oct 19, 2023 103.77 104.35 102.85 103.05 102.34 8,391,100
Oct 18, 2023 102.97 103.90 102.93 103.77 103.05 8,757,300
Oct 17, 2023 101.97 103.59 101.97 103.01 102.30 9,253,800
Oct 16, 2023 99.72 102.58 99.60 102.04 101.34 10,845,400
Oct 13, 2023 99.59 100.85 99.45 99.91 99.22 8,774,700
Oct 12, 2023 99.54 100.05 98.52 99.25 98.56 10,705,200
Oct 11, 2023 98.31 98.95 98.01 98.65 97.97 7,642,900
Oct 10, 2023 97.25 98.86 97.23 97.62 96.95 8,499,000
Oct 9, 2023 96.78 97.14 95.92 96.88 96.21 5,964,200
Oct 6, 2023 95.79 97.71 95.06 97.11 96.44 8,531,200
Oct 5, 2023 95.79 96.23 95.28 95.79 95.13 7,430,000
Oct 4, 2023 95.58 96.26 95.12 95.89 95.23 8,045,400
Oct 3, 2023 94.32 96.05 94.18 95.09 94.43 10,964,300
Oct 2, 2023 96.20 96.38 93.73 94.56 93.91 12,776,300
Sep 29, 2023 99.37 99.47 94.62 95.62 94.96 34,920,400
Sep 28, 2023 89.10 89.78 88.66 89.63 89.01 16,315,600
Sep 27, 2023 90.56 90.70 89.21 89.42 88.80 7,631,000
Sep 26, 2023 90.00 90.70 89.78 90.17 89.55 8,060,500
Sep 25, 2023 90.00 90.85 89.79 90.60 89.97 8,291,700
Sep 22, 2023 91.58 92.33 90.55 90.85 90.22 9,289,400
Sep 21, 2023 93.42 93.49 91.48 91.59 90.96 7,958,600
Sep 20, 2023 93.97 95.40 93.83 94.04 93.39 10,274,200
Sep 19, 2023 95.04 95.49 94.41 94.62 93.97 9,386,600
Sep 18, 2023 96.00 96.37 95.28 95.51 94.85 6,946,300
Sep 15, 2023 98.15 98.15 96.13 96.26 95.60 10,465,700
Sep 14, 2023 96.72 97.68 95.90 97.19 96.52 7,075,300
Sep 13, 2023 96.30 97.20 95.66 96.13 95.47 7,140,700
Sep 12, 2023 96.99 97.17 96.18 96.30 95.64 6,307,700
Sep 11, 2023 98.33 98.38 96.58 96.79 96.12 7,584,700
Sep 8, 2023 98.10 98.13 97.28 97.67 97.00 6,435,000
Sep 7, 2023 98.26 98.76 97.64 97.93 97.25 9,927,100
Sep 6, 2023 99.76 100.31 99.03 100.18 99.49 6,096,000
Sep 5, 2023 101.50 101.96 100.23 100.32 99.63 6,698,700
Sep 1, 2023 0.34 Dividend
Sep 1, 2023 101.97 102.96 101.52 102.36 101.65 6,359,400
Aug 31, 2023 102.62 102.89 101.61 101.71 100.67 7,046,200
Aug 30, 2023 101.64 102.81 101.51 102.10 101.06 4,822,100
Aug 29, 2023 100.03 102.16 99.72 101.77 100.73 8,641,600
Aug 28, 2023 99.59 100.06 98.87 99.63 98.61 6,006,600
Aug 25, 2023 98.50 99.09 97.81 98.84 97.83 7,290,600
Aug 24, 2023 98.70 99.19 97.56 97.63 96.63 10,310,000
Aug 23, 2023 96.98 99.19 96.55 98.75 97.74 20,909,100
Aug 22, 2023 100.96 102.37 100.73 101.46 100.42 9,820,100
Aug 21, 2023 105.47 105.48 102.63 102.86 101.81 6,697,600
Aug 18, 2023 103.83 105.05 103.76 104.81 103.74 5,835,200
Aug 17, 2023 107.43 107.83 104.78 105.05 103.98 5,692,800
Aug 16, 2023 106.07 108.38 106.07 106.53 105.44 5,953,100
Aug 15, 2023 106.07 106.82 105.60 106.55 105.46 6,197,600
Aug 14, 2023 107.92 108.30 107.07 107.64 106.54 5,305,200
Aug 11, 2023 108.90 109.53 107.86 108.09 106.98 5,104,300
Aug 10, 2023 110.31 111.95 108.52 109.03 107.92 7,276,500
Aug 9, 2023 109.79 110.02 108.30 109.69 108.57 4,328,600
Aug 8, 2023 109.63 109.89 107.35 109.69 108.57 5,851,900
Aug 7, 2023 109.87 110.94 109.18 110.48 109.35 4,887,300
Aug 4, 2023 108.71 110.31 108.24 108.81 107.70 5,617,600
Aug 3, 2023 107.00 109.09 106.65 108.64 107.53 5,084,300
Aug 2, 2023 108.28 108.52 107.45 107.51 106.41 6,213,200
Aug 1, 2023 110.00 110.53 109.14 109.40 108.28 4,566,700
Jul 31, 2023 109.41 110.85 109.05 110.39 109.26 6,406,000
Jul 28, 2023 108.11 108.96 107.63 108.62 107.51 5,988,300
Jul 27, 2023 109.83 110.23 107.40 107.67 106.57 6,544,600
Jul 26, 2023 108.30 109.59 107.95 109.30 108.18 5,148,900
Jul 25, 2023 108.28 108.85 107.39 108.30 107.19 7,692,800
Jul 24, 2023 110.41 110.55 108.51 108.77 107.66 6,787,600
Jul 21, 2023 108.00 109.29 107.51 109.06 107.95 6,630,200
Jul 20, 2023 109.57 110.02 107.48 107.53 106.43 6,458,000
Jul 19, 2023 109.08 110.25 108.58 109.88 108.76 5,027,100
Jul 18, 2023 108.58 110.34 108.31 109.72 108.60 5,717,900
Jul 17, 2023 107.26 109.10 106.76 108.71 107.60 6,682,900
Jul 14, 2023 107.94 108.64 107.19 107.95 106.85 6,932,300
Jul 13, 2023 109.07 109.13 107.68 107.84 106.74 6,692,300
Jul 12, 2023 108.53 109.09 107.22 107.76 106.66 8,305,000
Jul 11, 2023 105.65 107.62 105.62 107.39 106.29 5,457,200
Jul 10, 2023 104.48 106.31 104.25 105.78 104.70 5,374,600
Jul 7, 2023 104.80 105.47 104.03 104.46 103.39 7,460,200
Jul 6, 2023 105.29 106.09 103.67 105.10 104.03 9,923,500
Jul 5, 2023 108.62 108.91 106.54 107.10 106.01 10,405,300
Jul 3, 2023 111.06 111.30 109.11 109.11 107.99 5,734,200
Jun 30, 2023 111.59 112.25 109.80 110.37 109.24 19,614,400
Jun 29, 2023 113.60 114.27 112.61 113.37 112.21 12,465,500
Jun 28, 2023 113.34 113.75 112.12 113.03 111.87 6,766,000
Jun 27, 2023 112.53 114.18 112.43 113.61 112.45 7,138,600
Jun 26, 2023 109.67 112.21 109.67 111.74 110.60 6,887,100
Jun 23, 2023 107.75 110.29 107.30 109.52 108.40 14,324,200
Jun 22, 2023 110.82 111.25 109.78 110.46 109.33 6,002,900
Jun 21, 2023 109.13 110.36 108.71 109.98 108.86 8,377,800
Jun 20, 2023 111.41 112.82 108.96 109.54 108.42 10,602,400
Jun 16, 2023 114.00 114.76 113.06 113.59 112.43 14,443,700
Jun 15, 2023 111.83 112.82 110.16 112.41 111.26 10,374,200
Jun 14, 2023 107.48 113.40 107.48 112.86 111.71 17,415,500
Jun 13, 2023 107.14 107.48 106.29 106.78 105.69 8,460,500
Jun 12, 2023 106.29 106.85 104.60 106.83 105.74 7,964,600
Jun 9, 2023 105.91 106.28 105.35 105.86 104.78 5,795,200
Jun 8, 2023 107.16 107.52 105.67 106.20 105.11 9,137,600
Jun 7, 2023 106.04 108.24 105.42 107.09 106.00 11,123,900
Jun 6, 2023 105.49 106.75 105.20 106.19 105.10 7,896,300
Jun 5, 2023 107.88 107.88 105.18 105.20 104.12 7,434,000
Jun 2, 2023 0.34 Dividend
Jun 2, 2023 107.63 108.42 106.13 107.78 106.68 11,835,000
Jun 1, 2023 104.18 104.60 102.90 103.63 102.23 12,025,200
May 31, 2023 105.70 106.17 104.83 105.26 103.84 21,465,200
May 30, 2023 108.40 108.88 106.27 106.52 105.09 9,335,200
May 26, 2023 107.00 108.45 107.00 107.51 106.06 7,911,200
May 25, 2023 108.35 108.97 107.42 107.48 106.03 6,729,800
May 24, 2023 109.00 109.10 107.20 108.29 106.83 8,503,200
May 23, 2023 109.77 111.06 108.19 108.78 107.31 11,790,400
May 22, 2023 112.85 112.85 110.02 110.18 108.70 12,710,300
May 19, 2023 114.56 115.49 113.10 114.76 113.21 11,672,400
May 18, 2023 117.43 119.15 116.85 118.87 117.27 5,970,500
May 17, 2023 116.38 117.13 115.25 116.98 115.40 7,765,400
May 16, 2023 117.50 117.84 116.12 116.48 114.91 8,306,400
May 15, 2023 119.82 119.99 118.01 119.83 118.22 5,518,200
May 12, 2023 120.99 121.20 119.03 120.21 118.59 6,571,800
May 11, 2023 123.45 123.86 121.90 122.22 120.57 5,923,100
May 10, 2023 126.29 126.46 122.17 123.51 121.85 5,052,600
May 9, 2023 125.27 125.66 124.17 125.10 123.41 4,082,100
May 8, 2023 127.26 127.69 125.98 126.88 125.17 3,892,600
May 5, 2023 125.93 127.03 125.22 126.59 124.88 4,887,500
May 4, 2023 124.94 125.19 122.82 123.67 122.00 6,177,100
May 3, 2023 125.49 128.38 123.67 126.74 125.03 4,560,100
May 2, 2023 127.15 127.58 125.17 127.26 125.55 3,831,600
May 1, 2023 126.92 128.68 126.86 127.92 126.20 4,112,600
Apr 28, 2023 125.15 127.07 124.96 126.72 125.01 4,420,700
Apr 27, 2023 124.44 126.01 123.14 125.70 124.01 4,252,100

Related Tickers

CROX Crocs, Inc.
125.40
+1.53%
 
ONON On Holding AG
32.79
+2.66%
 
ADS.DE adidas AG
230.90
+1.99%
 
DECK Deckers Outdoor Corporation
833.46
+3.34%
 
SKX Skechers U.S.A., Inc.
65.41
+11.20%
 
FORD Forward Industries, Inc.
0.5350
-4.29%
 
ADDYY adidas AG
123.82
+1.83%
 
PUM.DE PUMA SE
43.71
+3.82%
 
BIRK Birkenstock Holding plc
45.45
+1.36%
 
9904.TW Pou Chen Corporation
36.05
+1.26%