Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 93.78 | 0.42 | 0.45% | 93.98 | 94.315 | 93.21 | 7,112,951 |
| May 06 2024 | 93.36 | 1.21 | 1.31% | 92.74 | 93.37 | 92.48 | 6,695,513 |
| May 03 2024 | 92.15 | -0.26 | -0.28% | 93.08 | 93.65 | 91.87 | 5,784,168 |
| May 02 2024 | 92.41 | 2.07 | 2.29% | 91.16 | 92.45 | 90.91 | 7,323,646 |
| May 01 2024 | 90.34 | -1.92 | -2.08% | 91.64 | 91.87 | 90.09 | 9,783,734 |
| Apr 30 2024 | 92.26 | -1.80 | -1.91% | 92.90 | 93.51 | 92.25 | 6,491,242 |
| Apr 29 2024 | 94.06 | -0.06 | -0.06% | 94.44 | 94.89 | 93.70 | 5,033,190 |
| Apr 26 2024 | 94.12 | 0.18 | 0.19% | 94.44 | 95.4174 | 93.91 | 6,115,275 |
| Apr 25 2024 | 93.94 | -0.70 | -0.74% | 94.00 | 94.7891 | 92.44 | 5,315,058 |
| Apr 24 2024 | 94.64 | 0.62 | 0.66% | 94.10 | 95.1909 | 94.10 | 6,491,606 |
| Apr 23 2024 | 94.02 | -0.17 | -0.18% | 94.37 | 94.72 | 93.91 | 6,583,264 |
| Apr 22 2024 | 94.19 | -0.34 | -0.36% | 94.53 | 95.06 | 93.85 | 8,641,460 |
| Apr 19 2024 | 94.53 | -1.21 | -1.26% | 95.54 | 96.22 | 94.49 | 11,237,787 |
| Apr 18 2024 | 95.74 | 0.90 | 0.95% | 95.04 | 95.88 | 94.53 | 10,060,976 |
| Apr 17 2024 | 94.84 | 1.45 | 1.55% | 94.64 | 95.07 | 93.66 | 10,179,705 |
| Apr 16 2024 | 93.39 | 0.29 | 0.31% | 93.03 | 94.19 | 91.65 | 10,413,062 |
| Apr 15 2024 | 93.10 | 1.10 | 1.20% | 93.63 | 93.92 | 92.54 | 11,593,050 |
| Apr 12 2024 | 92.00 | 0.00 | 0.00% | 92.10 | 92.87 | 91.12 | 10,905,019 |
| Apr 11 2024 | 92.00 | 3.00 | 3.37% | 91.23 | 92.41 | 90.83 | 15,323,336 |
| Apr 10 2024 | 89.00 | -2.00 | -2.20% | 89.90 | 90.10 | 88.77 | 7,931,119 |
| Apr 09 2024 | 91.00 | 1.00 | 1.11% | 90.00 | 91.16 | 89.87 | 7,192,251 |
| Apr 08 2024 | 90.00 | 1.16 | 1.31% | 89.11 | 90.26 | 88.80 | 8,452,188 |
| Apr 05 2024 | 88.84 | -0.23 | -0.26% | 89.15 | 90.25 | 88.80 | 9,708,944 |
| Apr 04 2024 | 89.07 | -1.26 | -1.39% | 90.95 | 91.05 | 88.89 | 12,103,058 |
| Apr 03 2024 | 90.33 | -0.62 | -0.68% | 91.01 | 91.44 | 90.28 | 8,863,996 |
| Apr 02 2024 | 90.95 | -1.61 | -1.74% | 91.76 | 91.90 | 90.635 | 11,103,288 |
| Apr 01 2024 | 92.56 | -1.42 | -1.51% | 93.81 | 93.92 | 91.691 | 10,351,495 |
| Mar 28 2024 | 93.98 | -0.15 | -0.16% | 94.38 | 94.8142 | 93.43 | 11,310,114 |
| Mar 27 2024 | 94.13 | 1.55 | 1.67% | 93.26 | 94.15 | 92.32 | 11,113,669 |
| Mar 26 2024 | 92.58 | -1.17 | -1.25% | 93.74 | 93.86 | 92.41 | 10,804,247 |
| Mar 25 2024 | 93.75 | -0.11 | -0.12% | 94.12 | 95.52 | 92.77 | 14,576,851 |
| Mar 22 2024 | 93.86 | -6.96 | -6.90% | 93.89 | 95.17 | 91.72 | 41,821,032 |
| Mar 21 2024 | 100.82 | 0.55 | 0.55% | 100.44 | 101.92 | 99.76 | 16,880,057 |
| Mar 20 2024 | 100.27 | 0.31 | 0.31% | 99.71 | 100.44 | 99.03 | 7,761,426 |
| Mar 19 2024 | 99.96 | 1.22 | 1.24% | 98.50 | 100.04 | 98.44 | 6,167,727 |
| Mar 18 2024 | 98.74 | -0.90 | -0.90% | 98.98 | 99.655 | 98.5203 | 7,201,585 |
| Mar 15 2024 | 99.64 | -0.62 | -0.62% | 100.30 | 101.16 | 99.34 | 15,653,660 |
| Mar 14 2024 | 100.26 | -1.10 | -1.09% | 102.20 | 102.49 | 100.091 | 8,348,139 |
| Mar 13 2024 | 101.36 | 1.18 | 1.18% | 100.88 | 102.00 | 100.3301 | 7,323,796 |
| Mar 12 2024 | 100.18 | -0.90 | -0.89% | 100.79 | 101.365 | 99.65 | 7,040,701 |
| Mar 11 2024 | 101.08 | 1.92 | 1.94% | 99.90 | 101.76 | 99.44 | 8,560,373 |
| Mar 08 2024 | 99.16 | 0.97 | 0.99% | 98.46 | 99.315 | 98.02 | 9,041,150 |
| Mar 07 2024 | 98.19 | 0.56 | 0.57% | 97.99 | 98.40 | 97.68 | 8,157,728 |
| Mar 06 2024 | 97.63 | -0.68 | -0.69% | 100.00 | 100.10 | 97.06 | 10,042,564 |
| Mar 05 2024 | 98.31 | -1.23 | -1.24% | 99.01 | 99.17 | 98.00 | 8,694,553 |
| Mar 04 2024 | 99.54 | -2.34 | -2.30% | 101.70 | 101.77 | 99.01 | 11,048,568 |
| Mar 01 2024 | 101.88 | -2.05 | -1.97% | 103.82 | 103.94 | 101.83 | 7,347,828 |
| Feb 29 2024 | 103.93 | -0.42 | -0.40% | 105.26 | 105.57 | 103.68 | 10,811,125 |
| Feb 28 2024 | 104.35 | -0.80 | -0.76% | 104.18 | 105.44 | 103.70 | 4,218,622 |
| Feb 27 2024 | 105.15 | 0.61 | 0.58% | 105.01 | 105.245 | 103.99 | 5,316,783 |
| Feb 26 2024 | 104.54 | -1.09 | -1.03% | 105.31 | 106.10 | 103.76 | 5,830,735 |
| Feb 23 2024 | 105.63 | 0.55 | 0.52% | 105.26 | 106.62 | 105.19 | 6,947,038 |
| Feb 22 2024 | 105.08 | -0.19 | -0.18% | 105.74 | 106.01 | 104.08 | 6,702,793 |
| Feb 21 2024 | 105.27 | 1.97 | 1.91% | 103.26 | 105.52 | 102.93 | 8,888,660 |
| Feb 20 2024 | 103.30 | -0.21 | -0.20% | 103.13 | 103.84 | 102.17 | 8,759,039 |
| Feb 16 2024 | 103.51 | -2.54 | -2.40% | 104.58 | 104.70 | 101.65 | 14,593,087 |
| Feb 15 2024 | 106.05 | -0.28 | -0.26% | 107.02 | 107.34 | 105.83 | 7,200,000 |
| Feb 14 2024 | 106.33 | 1.33 | 1.27% | 104.80 | 106.42 | 104.46 | 5,740,306 |
| Feb 13 2024 | 105.00 | -2.18 | -2.03% | 104.99 | 105.80 | 104.245 | 6,178,878 |
| Feb 12 2024 | 107.18 | 2.68 | 2.56% | 104.61 | 107.43 | 104.61 | 7,500,516 |
| Feb 09 2024 | 104.50 | 0.73 | 0.70% | 103.80 | 104.94 | 103.33 | 5,448,674 |
| Feb 08 2024 | 103.77 | -0.02 | -0.02% | 104.43 | 104.96 | 103.045 | 6,329,531 |
