Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	94.59	95.42	93.91	94.12	6,115,800	+0.18(+0.19%)
Apr 25, 2024	94.00	94.79	92.44	93.94	5,316,999	-0.70(-0.74%)
Apr 24, 2024	94.10	95.19	94.10	94.64	6,492,350	+0.62(+0.66%)
Apr 23, 2024	94.37	94.72	93.91	94.02	6,584,174	-0.17(-0.18%)
Apr 22, 2024	94.63	95.06	93.85	94.19	8,641,663	-0.34(-0.36%)
Apr 19, 2024	95.42	96.22	94.49	94.53	11,241,901	-1.21(-1.26%)
Apr 18, 2024	95.16	95.88	94.53	95.74	10,062,391	+0.90(+0.95%)
Apr 17, 2024	94.61	95.07	93.66	94.84	10,180,675	+1.45(+1.55%)
Apr 16, 2024	93.04	94.19	91.65	93.39	10,413,052	+0.29(+0.31%)
Apr 15, 2024	93.59	93.91	92.54	93.10	11,595,874	+1.10(+1.20%)
Apr 12, 2024	92.01	92.87	91.12	92.00	10,905,953	+0.00(+0.00%)
Apr 11, 2024	91.23	92.41	90.83	92.00	15,325,781	+3.00(+3.37%)
Apr 10, 2024	89.90	90.10	88.77	89.00	7,931,709	-2.00(-2.20%)
Apr 09, 2024	90.00	91.16	89.87	91.00	7,193,699	+1.00(+1.11%)
Apr 08, 2024	89.11	90.26	88.80	90.00	8,454,700	+1.16(+1.31%)
Apr 05, 2024	89.15	90.25	88.80	88.84	9,716,714	-0.23(-0.26%)
Apr 04, 2024	90.95	91.05	88.89	89.07	12,103,803	-1.26(-1.39%)
Apr 03, 2024	91.01	91.44	90.28	90.33	8,866,761	-0.62(-0.68%)
Apr 02, 2024	91.76	91.90	90.64	90.95	11,106,230	-1.61(-1.74%)
Apr 01, 2024	93.81	93.92	91.69	92.56	10,354,886	-1.42(-1.51%)
Mar 28, 2024	94.37	94.09	94.08	93.98	11,331,991	-0.15(-0.16%)
Mar 27, 2024	93.27	94.15	92.32	94.13	11,115,113	+1.55(+1.67%)
Mar 26, 2024	93.74	93.86	92.41	92.58	10,808,563	-1.17(-1.25%)
Mar 25, 2024	94.07	95.52	92.77	93.75	14,597,011	-0.11(-0.12%)
Mar 22, 2024	93.85	95.17	91.72	93.86	41,848,992	-6.96(-6.90%)
Mar 21, 2024	100.44	101.92	99.76	100.82	16,981,144	+0.55(+0.55%)
Mar 20, 2024	99.45	100.44	99.03	100.27	7,763,126	+0.31(+0.31%)
Mar 19, 2024	98.50	100.04	98.44	99.96	6,167,940	+1.22(+1.24%)
Mar 18, 2024	98.98	99.66	98.52	98.74	7,205,672	-0.90(-0.90%)
Mar 15, 2024	100.30	101.16	99.34	99.64	15,661,572	-0.62(-0.62%)
Mar 14, 2024	102.20	102.49	100.09	100.26	8,350,422	-1.10(-1.09%)
Mar 13, 2024	100.61	102.00	100.33	101.36	7,325,968	+1.18(+1.18%)
Mar 12, 2024	100.79	101.36	99.65	100.18	7,040,816	-0.90(-0.89%)
Mar 11, 2024	99.90	101.76	99.44	101.08	8,561,096	+1.92(+1.94%)
Mar 08, 2024	98.49	99.31	98.02	99.16	9,043,491	+0.97(+0.99%)
Mar 07, 2024	97.99	98.40	97.68	98.19	8,152,174	+0.56(+0.57%)
Mar 06, 2024	100.00	100.10	97.06	97.63	10,042,329	-0.68(-0.69%)
Mar 05, 2024	99.00	99.17	98.00	98.31	8,693,335	-1.23(-1.24%)
Mar 04, 2024	101.65	101.77	99.01	99.54	11,048,074	-2.34(-2.30%)
Mar 01, 2024	103.87	103.94	101.83	101.88	7,349,321	-1.68(-1.62%)
Feb 29, 2024	104.61	105.19	103.31	103.56	10,849,535	-0.42(-0.40%)
Feb 28, 2024	103.73	105.06	103.33	103.98	4,233,188	-0.80(-0.76%)
Feb 27, 2024	104.46	104.87	103.62	104.78	5,335,656	+0.61(+0.58%)
Feb 26, 2024	104.94	105.72	103.39	104.17	5,851,336	-1.09(-1.03%)
Feb 23, 2024	104.89	106.24	104.82	105.25	6,972,135	+0.55(+0.52%)
Feb 22, 2024	105.42	105.63	103.71	104.71	6,727,605	-0.19(-0.18%)
Feb 21, 2024	102.98	105.14	102.56	104.89	8,919,929	+1.96(+1.91%)
Feb 20, 2024	102.76	103.47	101.81	102.93	8,790,206	-0.21(-0.20%)
Feb 16, 2024	104.26	104.33	101.29	103.14	14,646,440	-2.53(-2.39%)
Feb 15, 2024	106.64	106.96	105.45	105.67	7,225,706	-0.28(-0.26%)
Feb 14, 2024	104.45	106.04	104.09	105.95	5,766,407	+1.32(+1.27%)
Feb 13, 2024	104.62	105.42	103.87	104.63	6,200,885	-2.17(-2.03%)
Feb 12, 2024	104.37	107.05	104.27	106.80	7,526,962	+2.67(+2.56%)
Feb 09, 2024	103.43	104.57	102.96	104.13	5,468,493	+0.73(+0.70%)
Feb 08, 2024	104.06	104.59	102.68	103.40	6,351,923	-0.02(-0.02%)
Feb 07, 2024	102.03	103.97	101.99	103.42	9,479,497	+1.18(+1.15%)
Feb 06, 2024	99.15	102.27	98.78	102.25	11,409,361	+2.92(+2.94%)
Feb 05, 2024	100.14	100.23	98.70	99.33	10,130,772	-1.03(-1.02%)
Feb 02, 2024	100.52	101.05	99.08	100.35	8,998,966	-1.05(-1.03%)
Feb 01, 2024	101.54	101.89	100.25	101.40	7,691,307	+0.23(+0.23%)
Jan 31, 2024	103.72	103.93	100.76	101.17	11,587,666	-2.64(-2.54%)
Jan 30, 2024	102.97	103.94	102.76	103.81	7,567,990	+0.30(+0.29%)
Jan 29, 2024	102.51	103.64	100.98	103.51	8,891,687	+1.13(+1.10%)
Jan 26, 2024	101.21	102.90	100.86	102.38	9,770,585	+1.97(+1.96%)
Jan 25, 2024	101.17	101.38	99.73	100.41	10,297,403	+0.01(+0.01%)
Jan 24, 2024	101.42	101.44	100.33	100.40	7,903,027	-1.14(-1.12%)
Jan 23, 2024	101.27	101.78	100.87	101.54	8,246,602	+1.34(+1.33%)
Jan 22, 2024	101.39	101.45	99.73	100.20	9,884,838	-1.22(-1.20%)
Jan 19, 2024	100.66	101.82	99.32	101.42	8,567,711	+0.84(+0.83%)
Jan 18, 2024	100.64	101.06	99.71	100.58	8,877,167	+0.12(+0.12%)
Jan 17, 2024	100.69	100.95	99.88	100.46	8,254,519	-0.90(-0.88%)
Jan 16, 2024	103.57	103.85	101.00	101.36	10,577,283	-3.33(-3.18%)
Jan 12, 2024	105.62	105.94	104.35	104.69	6,704,744	-0.84(-0.79%)
Jan 11, 2024	103.85	105.63	103.36	105.52	9,569,329	+2.12(+2.05%)
Jan 10, 2024	102.32	103.46	102.01	103.40	6,805,072	+1.03(+1.00%)
Jan 09, 2024	102.80	103.03	102.14	102.37	7,782,492	-0.88(-0.85%)
Jan 08, 2024	101.72	103.32	101.37	103.25	9,444,659	+1.53(+1.51%)
Jan 05, 2024	102.09	103.31	101.54	101.72	8,073,293	-0.22(-0.21%)
Jan 04, 2024	102.09	103.25	101.94	101.94	10,453,154	-1.73(-1.67%)
Jan 03, 2024	105.34	107.10	103.63	103.67	10,603,444	-2.50(-2.36%)
Jan 02, 2024	107.23	107.47	106.07	106.17	9,354,214	-2.01(-1.86%)
Dec 29, 2023	108.57	109.57	107.70	108.18	7,694,918	-0.25(-0.23%)
Dec 28, 2023	106.83	109.01	106.43	108.43	9,374,182	+1.68(+1.58%)
Dec 27, 2023	107.95	108.20	106.47	106.75	10,174,315	-0.89(-0.82%)
Dec 26, 2023	107.91	108.30	107.10	107.64	12,880,334	-0.02(-0.02%)
Dec 22, 2023	107.88	110.41	107.07	107.66	46,870,052	-14.44(-11.83%)
Dec 21, 2023	121.86	122.86	120.87	122.09	15,646,423	+1.10(+0.91%)
Dec 20, 2023	120.70	122.95	120.57	121.00	9,056,178	-1.20(-0.99%)
Dec 19, 2023	121.31	122.90	121.21	122.20	7,701,084	+1.49(+1.24%)
Dec 18, 2023	120.98	121.41	120.42	120.71	6,896,037	-0.41(-0.34%)
Dec 15, 2023	120.50	121.62	120.17	121.12	13,684,188	+0.53(+0.44%)
Dec 14, 2023	121.01	122.15	119.39	120.59	9,624,231	-0.15(-0.12%)
Dec 13, 2023	118.92	121.01	118.78	120.74	8,210,386	+1.53(+1.28%)
Dec 12, 2023	119.25	119.56	118.16	119.21	7,405,493	+1.03(+0.87%)
Dec 11, 2023	117.37	119.00	117.01	118.19	8,000,208	+2.69(+2.33%)
Dec 08, 2023	114.09	115.88	114.06	115.50	6,144,027	+1.10(+0.96%)
Dec 07, 2023	113.71	115.59	113.71	114.40	7,319,556	-1.30(-1.12%)
Dec 06, 2023	115.59	116.72	115.16	115.70	6,343,599	+0.70(+0.61%)
Dec 05, 2023	114.25	115.63	114.19	115.00	6,981,762	+0.26(+0.23%)
Dec 04, 2023	112.68	114.91	112.60	114.74	10,121,829	+1.66(+1.47%)
Dec 01, 2023	109.94	113.15	109.36	113.08	8,080,587	+3.57(+3.26%)
Nov 30, 2023	109.77	109.83	108.21	109.51	8,746,865	-0.10(-0.09%)
Nov 29, 2023	110.03	111.38	109.39	109.61	9,666,279	+1.61(+1.49%)
Nov 28, 2023	107.82	109.14	107.40	108.00	7,338,023	+0.78(+0.73%)
Nov 27, 2023	106.92	107.47	106.16	107.22	5,823,674	+0.32(+0.30%)
Nov 24, 2023	106.76	107.25	106.66	106.90	2,460,597	-0.28(-0.26%)
Nov 22, 2023	106.76	107.28	106.08	107.17	6,324,673	+1.36(+1.29%)
Nov 21, 2023	105.44	105.96	104.62	105.81	5,842,632	+0.23(+0.22%)
Nov 20, 2023	105.27	105.81	104.37	105.59	6,243,352	+0.36(+0.34%)
Nov 17, 2023	107.31	107.46	104.79	105.23	6,443,167	-1.64(-1.53%)
Nov 16, 2023	106.36	107.25	106.26	106.87	5,427,895	-0.21(-0.20%)
Nov 15, 2023	106.08	108.31	105.98	107.08	11,210,732	+2.06(+1.96%)
Nov 14, 2023	104.83	106.36	104.65	105.02	9,740,099	+1.54(+1.49%)
Nov 13, 2023	104.64	104.99	103.46	103.48	7,102,458	-1.90(-1.80%)
Nov 10, 2023	106.60	107.09	104.88	105.38	8,959,843	-0.88(-0.83%)
Nov 09, 2023	109.06	109.14	106.18	106.26	9,217,465	-2.37(-2.19%)
Nov 08, 2023	108.61	109.94	108.15	108.64	8,698,995	+0.03(+0.03%)
Nov 07, 2023	106.58	108.61	106.49	108.61	7,798,734	+2.09(+1.97%)
Nov 06, 2023	106.22	106.86	105.64	106.51	5,267,464	+0.19(+0.18%)
Nov 03, 2023	105.69	106.91	105.32	106.32	7,620,587	+1.97(+1.88%)
Nov 02, 2023	101.34	104.82	101.19	104.36	8,189,024	+4.17(+4.16%)
Nov 01, 2023	101.84	101.96	99.28	100.18	7,321,119	-1.88(-1.84%)
Oct 31, 2023	100.70	102.22	100.70	102.06	6,595,548	+0.96(+0.95%)
Oct 30, 2023	98.32	101.34	98.32	101.10	8,262,652	+3.79(+3.90%)
Oct 27, 2023	99.09	99.64	97.13	97.30	9,669,453	-2.03(-2.04%)
Oct 26, 2023	101.47	101.92	99.26	99.33	11,299,329	-3.50(-3.40%)
Oct 25, 2023	103.74	104.31	102.78	102.83	7,099,153	-1.63(-1.56%)
Oct 24, 2023	102.94	104.92	102.94	104.45	9,316,576	+2.35(+2.31%)
Oct 23, 2023	101.42	103.04	101.07	102.10	6,006,740	+0.14(+0.14%)
Oct 20, 2023	102.61	103.05	101.86	101.96	7,877,906	-0.38(-0.37%)
Oct 19, 2023	103.05	103.63	102.14	102.34	8,449,001	-0.72(-0.69%)
Oct 18, 2023	102.26	103.18	102.22	103.05	8,817,731	+0.75(+0.74%)
Oct 17, 2023	101.27	102.88	101.27	102.30	9,320,281	+0.96(+0.95%)
Oct 16, 2023	99.03	101.87	98.91	101.34	10,919,903	+2.12(+2.13%)
Oct 13, 2023	98.90	100.15	98.76	99.22	8,845,813	+0.66(+0.67%)
Oct 12, 2023	98.85	99.36	97.84	98.56	10,779,189	+0.60(+0.61%)
Oct 11, 2023	97.63	98.20	97.33	97.97	7,695,738	+1.02(+1.06%)
Oct 10, 2023	96.58	98.18	96.56	96.95	8,557,733	+0.73(+0.76%)
Oct 09, 2023	96.11	96.47	95.26	96.21	6,005,552	-0.23(-0.24%)
Oct 06, 2023	95.13	97.04	94.40	96.44	8,592,296	+1.31(+1.38%)
Oct 05, 2023	95.13	95.57	94.62	95.13	7,479,360	-0.10(-0.10%)
Oct 04, 2023	94.92	95.59	94.46	95.23	8,100,697	+0.79(+0.84%)
Oct 03, 2023	93.67	95.39	93.53	94.43	11,036,118	+0.53(+0.56%)
Oct 02, 2023	95.54	95.71	93.08	93.91	12,863,457	-1.05(-1.11%)
Sep 29, 2023	98.68	98.78	93.97	94.96	35,187,356	+5.95(+6.68%)
Sep 28, 2023	88.48	89.16	88.05	89.01	16,227,670	+0.21(+0.23%)
Sep 27, 2023	89.93	90.07	88.59	88.80	7,678,953	-0.74(-0.83%)
Sep 26, 2023	89.38	90.07	89.16	89.55	8,115,564	-0.43(-0.47%)
Sep 25, 2023	89.38	90.06	89.53	89.97	8,349,019	-0.25(-0.28%)
Sep 22, 2023	90.95	91.69	89.92	90.22	9,357,447	-0.73(-0.81%)
Sep 21, 2023	92.78	92.84	90.86	90.96	8,014,891	-2.43(-2.61%)
Sep 20, 2023	93.32	94.74	93.18	93.39	10,345,946	-0.58(-0.61%)
Sep 19, 2023	94.38	94.83	93.76	93.97	9,454,907	-0.88(-0.93%)
Sep 18, 2023	95.34	95.70	94.62	94.85	6,994,401	-0.74(-0.78%)
Sep 15, 2023	97.47	97.47	95.47	95.60	10,540,135	-0.92(-0.96%)
Sep 14, 2023	96.05	97.01	95.24	96.52	7,122,778	+1.05(+1.10%)
Sep 13, 2023	95.64	96.52	95.00	95.47	7,190,169	-0.17(-0.18%)
Sep 12, 2023	96.32	96.50	95.51	95.64	6,351,379	-0.49(-0.51%)
Sep 11, 2023	97.65	97.70	95.91	96.12	7,637,052	-0.87(-0.90%)
Sep 08, 2023	97.42	97.46	96.61	97.00	6,661,543	-0.26(-0.27%)
Sep 07, 2023	97.58	98.08	96.97	97.25	9,994,285	-2.23(-2.25%)
Sep 06, 2023	99.07	99.61	98.35	99.49	6,136,027	-0.14(-0.14%)
Sep 05, 2023	100.80	101.26	99.53	99.63	6,739,347	-2.03(-1.99%)

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.

Nike Inc (NY: NKE )

Historical Prices

Sections

Services

Log In Using Your Account

Nike Inc (NY: NKE )

Historical Prices

Sections

Services