NIKE, Inc. (NKE)
NYSE: NKE · Real-Time Price · USD
89.39
+1.39 (1.58%)
At close: Sep 26, 2024, 4:00 PM
89.41
+0.02 (0.02%)
After-hours: Sep 26, 2024, 6:46 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 89.92 | 90.62 | 89.05 | 89.39 | 89.39 | 1.58% | 13,426,829 |
| Sep 25, 2024 | 87.85 | 88.10 | 87.24 | 88.00 | 88.00 | 0.62% | 12,392,849 |
| Sep 24, 2024 | 87.44 | 88.28 | 86.66 | 87.46 | 87.46 | 1.46% | 21,123,255 |
| Sep 23, 2024 | 85.40 | 86.53 | 85.05 | 86.20 | 86.20 | -0.37% | 17,712,395 |
| Sep 20, 2024 | 87.87 | 88.00 | 84.81 | 86.52 | 86.52 | 6.84% | 52,039,256 |
| Sep 19, 2024 | 82.60 | 83.12 | 80.47 | 80.98 | 80.98 | 0.10% | 15,067,066 |
| Sep 18, 2024 | 80.66 | 81.76 | 80.23 | 80.90 | 80.90 | 0.32% | 7,637,007 |
| Sep 17, 2024 | 80.01 | 80.98 | 79.86 | 80.64 | 80.64 | 1.05% | 7,580,602 |
| Sep 16, 2024 | 79.33 | 79.99 | 78.69 | 79.80 | 79.80 | 1.00% | 9,547,660 |
| Sep 13, 2024 | 78.30 | 79.49 | 78.11 | 79.01 | 79.01 | 0.78% | 5,814,152 |
| Sep 12, 2024 | 78.23 | 79.07 | 77.53 | 78.40 | 78.40 | - | 7,186,114 |
| Sep 11, 2024 | 78.00 | 78.59 | 76.74 | 78.40 | 78.40 | 0.40% | 8,265,542 |
| Sep 10, 2024 | 79.56 | 79.56 | 77.55 | 78.09 | 78.09 | -1.76% | 9,748,356 |
| Sep 9, 2024 | 80.75 | 81.58 | 79.02 | 79.49 | 79.49 | -1.41% | 8,003,349 |
| Sep 6, 2024 | 80.88 | 81.88 | 80.35 | 80.63 | 80.63 | -0.25% | 8,512,173 |
| Sep 5, 2024 | 81.13 | 81.24 | 80.21 | 80.83 | 80.83 | -0.23% | 7,596,293 |
| Sep 4, 2024 | 80.10 | 81.09 | 79.67 | 81.02 | 81.02 | -0.37% | 10,486,773 |
| Sep 3, 2024 | 82.71 | 82.94 | 81.01 | 81.32 | 81.32 | -2.40% | 10,133,705 |
| Aug 30, 2024 | 83.60 | 83.88 | 82.05 | 83.32 | 82.94 | 0.07% | 13,755,265 |
| Aug 29, 2024 | 83.45 | 83.89 | 82.86 | 83.26 | 82.88 | 0.57% | 7,477,205 |
| Aug 28, 2024 | 85.05 | 85.43 | 81.88 | 82.79 | 82.42 | -2.93% | 11,088,615 |
| Aug 27, 2024 | 84.07 | 85.39 | 83.61 | 85.29 | 84.90 | 1.20% | 14,953,985 |
| Aug 26, 2024 | 83.47 | 84.51 | 83.38 | 84.28 | 83.90 | 0.27% | 7,853,325 |
| Aug 23, 2024 | 83.34 | 84.24 | 83.22 | 84.05 | 83.67 | 0.77% | 9,219,749 |
| Aug 22, 2024 | 84.45 | 84.68 | 83.21 | 83.41 | 83.03 | -0.70% | 8,485,455 |
| Aug 21, 2024 | 83.67 | 84.24 | 83.22 | 84.00 | 83.62 | 0.53% | 6,915,865 |
| Aug 20, 2024 | 83.49 | 83.90 | 82.77 | 83.56 | 83.18 | 0.34% | 7,863,052 |
| Aug 19, 2024 | 83.23 | 83.99 | 82.92 | 83.28 | 82.90 | 0.06% | 9,627,253 |
| Aug 16, 2024 | 82.88 | 83.94 | 82.44 | 83.23 | 82.85 | 0.88% | 13,794,181 |
| Aug 15, 2024 | 82.10 | 83.06 | 80.67 | 82.50 | 82.13 | 5.07% | 23,583,642 |
| Aug 14, 2024 | 78.00 | 79.09 | 77.42 | 78.52 | 78.16 | 0.03% | 13,612,961 |
| Aug 13, 2024 | 75.25 | 79.05 | 75.07 | 78.50 | 78.14 | 5.17% | 22,114,815 |
| Aug 12, 2024 | 74.71 | 75.00 | 74.05 | 74.64 | 74.30 | 0.40% | 7,067,256 |
| Aug 9, 2024 | 74.12 | 74.58 | 73.37 | 74.34 | 74.00 | 0.20% | 7,186,634 |
| Aug 8, 2024 | 73.23 | 74.21 | 73.05 | 74.19 | 73.85 | 2.16% | 8,828,032 |
| Aug 7, 2024 | 72.88 | 74.21 | 72.53 | 72.62 | 72.29 | 0.17% | 9,571,247 |
| Aug 6, 2024 | 71.66 | 73.24 | 71.51 | 72.50 | 72.17 | 1.51% | 13,469,719 |
| Aug 5, 2024 | 71.06 | 72.62 | 70.75 | 71.42 | 71.10 | -3.50% | 13,191,528 |
| Aug 2, 2024 | 72.83 | 74.13 | 71.92 | 74.01 | 73.68 | 0.22% | 11,526,628 |
| Aug 1, 2024 | 74.70 | 74.79 | 73.26 | 73.85 | 73.52 | -1.35% | 9,563,543 |
| Jul 31, 2024 | 74.50 | 75.43 | 73.92 | 74.86 | 74.52 | 0.73% | 14,632,943 |
| Jul 30, 2024 | 73.69 | 74.49 | 73.46 | 74.32 | 73.98 | 1.05% | 8,515,720 |
| Jul 29, 2024 | 72.50 | 73.87 | 72.20 | 73.55 | 73.22 | 1.36% | 10,471,842 |
| Jul 26, 2024 | 72.00 | 72.78 | 71.87 | 72.56 | 72.23 | 1.61% | 8,891,986 |
| Jul 25, 2024 | 71.53 | 72.43 | 70.91 | 71.41 | 71.09 | 0.45% | 13,855,387 |
| Jul 24, 2024 | 73.25 | 73.39 | 71.08 | 71.09 | 70.77 | -3.15% | 18,563,315 |
| Jul 23, 2024 | 74.63 | 75.04 | 73.24 | 73.40 | 73.07 | -1.95% | 11,041,791 |
| Jul 22, 2024 | 73.12 | 75.34 | 73.07 | 74.86 | 74.52 | 2.97% | 19,385,485 |
| Jul 19, 2024 | 72.30 | 72.82 | 71.85 | 72.70 | 72.37 | 0.44% | 11,913,319 |
| Jul 18, 2024 | 72.97 | 73.93 | 72.35 | 72.38 | 72.05 | -0.94% | 14,440,125 |
| Jul 17, 2024 | 72.53 | 73.34 | 72.50 | 73.07 | 72.74 | 0.36% | 11,161,563 |
| Jul 16, 2024 | 71.51 | 72.96 | 71.51 | 72.81 | 72.48 | 2.10% | 20,980,667 |
| Jul 15, 2024 | 73.00 | 73.01 | 71.24 | 71.31 | 70.99 | -2.87% | 20,775,809 |
| Jul 12, 2024 | 73.57 | 74.05 | 73.17 | 73.42 | 73.09 | 0.04% | 14,527,522 |
| Jul 11, 2024 | 72.70 | 73.75 | 72.29 | 73.39 | 73.06 | 1.17% | 15,876,666 |
| Jul 10, 2024 | 72.26 | 72.64 | 71.67 | 72.54 | 72.21 | 0.11% | 21,378,214 |
| Jul 9, 2024 | 73.30 | 74.14 | 72.38 | 72.46 | 72.13 | -0.81% | 23,502,451 |
| Jul 8, 2024 | 75.41 | 75.49 | 73.00 | 73.05 | 72.72 | -3.16% | 29,905,043 |
| Jul 5, 2024 | 75.36 | 76.09 | 74.78 | 75.43 | 75.09 | 0.25% | 19,603,685 |
| Jul 3, 2024 | 75.50 | 75.92 | 75.02 | 75.24 | 74.90 | -1.05% | 15,952,008 |
| Jul 2, 2024 | 76.82 | 76.94 | 75.39 | 76.04 | 75.70 | -1.03% | 26,183,350 |
| Jul 1, 2024 | 75.50 | 77.06 | 74.29 | 76.83 | 76.48 | 1.94% | 44,369,006 |
| Jun 28, 2024 | 77.13 | 79.05 | 74.55 | 75.37 | 75.03 | -19.98% | 129,966,982 |
| Jun 27, 2024 | 93.77 | 94.74 | 93.39 | 94.19 | 93.76 | 0.14% | 25,772,734 |
| Jun 26, 2024 | 94.09 | 94.48 | 93.15 | 94.06 | 93.63 | -0.73% | 10,160,426 |
| Jun 25, 2024 | 97.31 | 97.64 | 94.50 | 94.75 | 94.32 | -2.49% | 9,036,181 |
| Jun 24, 2024 | 97.30 | 98.04 | 96.68 | 97.17 | 96.73 | -0.01% | 9,466,888 |
| Jun 21, 2024 | 95.96 | 97.21 | 95.42 | 97.18 | 96.74 | 1.68% | 15,569,882 |
| Jun 20, 2024 | 93.88 | 96.09 | 93.52 | 95.57 | 95.14 | 0.83% | 9,393,767 |
| Jun 18, 2024 | 94.67 | 95.26 | 94.21 | 94.78 | 94.35 | -0.23% | 6,712,037 |
| Jun 17, 2024 | 92.01 | 95.12 | 92.01 | 95.00 | 94.57 | 1.72% | 6,365,370 |
| Jun 14, 2024 | 93.80 | 94.78 | 93.30 | 93.39 | 92.97 | -0.84% | 7,426,757 |
| Jun 13, 2024 | 94.04 | 94.53 | 93.72 | 94.18 | 93.75 | 0.53% | 8,348,214 |
| Jun 12, 2024 | 96.35 | 96.50 | 93.50 | 93.68 | 93.26 | -2.28% | 9,861,264 |
| Jun 11, 2024 | 95.52 | 96.00 | 94.52 | 95.87 | 95.44 | -0.14% | 7,301,545 |
| Jun 10, 2024 | 95.73 | 96.99 | 95.60 | 96.00 | 95.57 | -0.57% | 7,035,626 |
| Jun 7, 2024 | 95.39 | 97.94 | 95.30 | 96.55 | 96.11 | 0.87% | 9,397,364 |
| Jun 6, 2024 | 94.86 | 96.80 | 93.99 | 95.72 | 95.29 | 1.48% | 9,760,077 |
| Jun 5, 2024 | 95.32 | 95.32 | 93.70 | 94.32 | 93.89 | -0.44% | 7,463,299 |
| Jun 4, 2024 | 94.29 | 95.11 | 93.41 | 94.74 | 94.31 | 0.36% | 7,838,435 |
| Jun 3, 2024 | 94.52 | 95.25 | 94.05 | 94.40 | 93.97 | -0.68% | 9,668,106 |
| May 31, 2024 | 93.50 | 95.07 | 92.97 | 95.05 | 94.25 | 1.71% | 12,565,604 |
| May 30, 2024 | 92.23 | 93.88 | 91.96 | 93.45 | 92.66 | 1.94% | 9,310,016 |
| May 29, 2024 | 91.68 | 92.72 | 91.38 | 91.67 | 90.90 | -0.36% | 7,237,340 |
| May 28, 2024 | 91.74 | 92.52 | 91.35 | 92.00 | 91.23 | 0.27% | 10,834,955 |
| May 24, 2024 | 91.77 | 92.20 | 91.49 | 91.75 | 90.98 | 0.38% | 6,937,118 |
| May 23, 2024 | 92.45 | 92.58 | 91.15 | 91.40 | 90.63 | -1.19% | 7,729,024 |
| May 22, 2024 | 91.95 | 92.76 | 91.65 | 92.50 | 91.72 | -0.34% | 7,611,906 |
| May 21, 2024 | 91.57 | 92.85 | 91.45 | 92.82 | 92.04 | 1.14% | 7,809,654 |
| May 20, 2024 | 92.25 | 92.70 | 90.83 | 91.77 | 91.00 | -0.44% | 9,701,510 |
| May 17, 2024 | 92.01 | 92.29 | 91.34 | 92.18 | 91.40 | 0.45% | 12,019,568 |
| May 16, 2024 | 91.69 | 92.84 | 91.53 | 91.77 | 91.00 | 0.11% | 12,711,681 |
| May 15, 2024 | 92.29 | 92.62 | 90.85 | 91.67 | 90.90 | -1.21% | 15,614,447 |
| May 14, 2024 | 92.99 | 94.34 | 92.60 | 92.79 | 92.01 | 0.08% | 7,810,983 |
| May 13, 2024 | 91.27 | 92.77 | 91.15 | 92.72 | 91.94 | 1.96% | 8,792,060 |
| May 10, 2024 | 93.07 | 93.14 | 90.88 | 90.94 | 90.18 | -2.62% | 10,548,409 |
| May 9, 2024 | 93.64 | 93.98 | 93.01 | 93.39 | 92.60 | -0.21% | 6,429,824 |
| May 8, 2024 | 93.12 | 93.64 | 92.73 | 93.59 | 92.80 | -0.20% | 5,372,900 |
| May 7, 2024 | 94.08 | 94.32 | 93.21 | 93.78 | 92.99 | 0.45% | 7,113,455 |
| May 6, 2024 | 92.81 | 93.37 | 92.48 | 93.36 | 92.57 | 1.31% | 6,696,303 |