Register for real-time alerts, custom portfolio, and market movers
NKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 80.90 | 0.26 | 0.32% | 80.82 | 81.755 | 80.4265 | 7,307,774 |
| Sep 17 2024 | 80.64 | 0.84 | 1.05% | 79.9011 | 80.98 | 79.86 | 7,345,436 |
| Sep 16 2024 | 79.80 | 0.79 | 1.00% | 79.76 | 79.99 | 78.6895 | 9,163,264 |
| Sep 13 2024 | 79.01 | 0.61 | 0.78% | 78.7299 | 79.49 | 78.55 | 5,554,160 |
| Sep 12 2024 | 78.40 | 0.00 | 0.00% | 78.74 | 78.94 | 77.53 | 6,947,449 |
| Sep 11 2024 | 78.40 | 0.31 | 0.40% | 78.00 | 78.59 | 76.7421 | 8,263,168 |
| Sep 10 2024 | 78.09 | -1.40 | -1.76% | 78.54 | 79.13 | 77.55 | 9,350,581 |
| Sep 09 2024 | 79.49 | -1.14 | -1.41% | 80.88 | 81.58 | 79.015 | 8,001,446 |
| Sep 06 2024 | 80.63 | -0.20 | -0.25% | 81.44 | 81.88 | 80.35 | 8,318,681 |
| Sep 05 2024 | 80.83 | -0.19 | -0.23% | 80.83 | 81.0164 | 80.21 | 7,382,331 |
| Sep 04 2024 | 81.02 | -0.30 | -0.37% | 80.30 | 81.09 | 79.67 | 12,835,218 |
| Sep 03 2024 | 81.32 | -2.00 | -2.40% | 82.28 | 82.28 | 81.01 | 9,841,979 |
| Aug 30 2024 | 83.32 | 0.06 | 0.07% | 83.51 | 83.88 | 82.05 | 13,751,097 |
| Aug 29 2024 | 83.26 | 0.47 | 0.57% | 83.45 | 83.89 | 82.86 | 7,460,409 |
| Aug 28 2024 | 82.79 | -2.50 | -2.93% | 85.05 | 85.43 | 81.88 | 11,077,994 |
| Aug 27 2024 | 85.29 | 1.01 | 1.20% | 84.07 | 85.39 | 83.61 | 14,948,016 |
| Aug 26 2024 | 84.28 | 0.23 | 0.27% | 83.30 | 84.505 | 83.30 | 7,851,113 |
| Aug 23 2024 | 84.05 | 0.64 | 0.77% | 83.13 | 84.24 | 83.13 | 9,216,782 |
| Aug 22 2024 | 83.41 | -0.59 | -0.70% | 84.45 | 84.68 | 83.21 | 8,483,408 |
| Aug 21 2024 | 84.00 | 0.44 | 0.53% | 83.72 | 84.24 | 83.22 | 6,913,785 |
| Aug 20 2024 | 83.56 | 0.28 | 0.34% | 83.49 | 83.90 | 82.77 | 7,854,827 |
| Aug 19 2024 | 83.28 | 0.05 | 0.06% | 83.34 | 83.99 | 82.92 | 9,619,617 |
| Aug 16 2024 | 83.23 | 0.73 | 0.88% | 83.02 | 83.94 | 82.44 | 12,951,463 |
| Aug 15 2024 | 82.50 | 3.98 | 5.07% | 82.10 | 83.06 | 80.67 | 23,569,357 |
| Aug 14 2024 | 78.52 | 0.02 | 0.03% | 78.00 | 79.09 | 77.42 | 13,537,742 |
| Aug 13 2024 | 78.50 | 3.86 | 5.17% | 75.89 | 79.05 | 75.81 | 21,407,148 |
| Aug 12 2024 | 74.64 | 0.30 | 0.40% | 74.71 | 75.00 | 74.0504 | 7,066,661 |
| Aug 09 2024 | 74.34 | 0.15 | 0.20% | 74.12 | 74.58 | 73.366 | 7,184,255 |
| Aug 08 2024 | 74.19 | 1.57 | 2.16% | 73.23 | 74.21 | 73.045 | 8,824,990 |
| Aug 07 2024 | 72.62 | 0.12 | 0.17% | 72.88 | 74.2119 | 72.525 | 9,552,000 |
| Aug 06 2024 | 72.50 | 1.08 | 1.51% | 71.60 | 73.24 | 71.51 | 13,457,227 |
| Aug 05 2024 | 71.42 | -2.59 | -3.50% | 71.62 | 72.62 | 71.16 | 12,716,443 |
| Aug 02 2024 | 74.01 | 0.16 | 0.22% | 72.20 | 74.125 | 71.93 | 11,088,755 |
| Aug 01 2024 | 73.85 | -1.01 | -1.35% | 74.70 | 74.79 | 73.26 | 9,548,793 |
| Jul 31 2024 | 74.86 | 0.54 | 0.73% | 74.50 | 75.43 | 73.92 | 14,625,552 |
| Jul 30 2024 | 74.32 | 0.77 | 1.05% | 73.72 | 74.49 | 73.455 | 8,500,719 |
| Jul 29 2024 | 73.55 | 0.99 | 1.36% | 72.50 | 73.8699 | 72.20 | 10,465,680 |
| Jul 26 2024 | 72.56 | 1.15 | 1.61% | 72.06 | 72.78 | 71.87 | 8,882,932 |
| Jul 25 2024 | 71.41 | 0.32 | 0.45% | 71.45 | 72.43 | 70.91 | 13,415,979 |
| Jul 24 2024 | 71.09 | -2.31 | -3.15% | 72.84 | 72.98 | 71.08 | 17,919,093 |
| Jul 23 2024 | 73.40 | -1.60 | -2.13% | 74.78 | 75.04 | 73.24 | 11,027,894 |
| Jul 22 2024 | 74.9999 | 2.30 | 3.16% | 73.16 | 75.34 | 73.0703 | 16,541,876 |
| Jul 19 2024 | 72.70 | 0.32 | 0.44% | 72.1826 | 72.82 | 71.8516 | 11,144,492 |
| Jul 18 2024 | 72.38 | -0.69 | -0.94% | 72.99 | 73.93 | 72.35 | 14,426,248 |
| Jul 17 2024 | 73.07 | 0.26 | 0.36% | 72.53 | 73.34 | 72.51 | 10,647,510 |
| Jul 16 2024 | 72.81 | 1.50 | 2.10% | 71.51 | 72.96 | 71.51 | 20,958,140 |
| Jul 15 2024 | 71.31 | -2.11 | -2.87% | 73.03 | 73.03 | 71.24 | 20,755,380 |
| Jul 12 2024 | 73.42 | 0.03 | 0.04% | 73.57 | 74.05 | 73.172 | 14,505,390 |
| Jul 11 2024 | 73.39 | 0.85 | 1.17% | 72.61 | 73.75 | 72.61 | 15,214,018 |
| Jul 10 2024 | 72.54 | 0.08 | 0.11% | 72.26 | 72.64 | 71.67 | 21,349,578 |
| Jul 09 2024 | 72.46 | -0.59 | -0.81% | 73.26 | 74.14 | 72.38 | 23,455,056 |
| Jul 08 2024 | 73.05 | -2.38 | -3.16% | 75.49 | 75.49 | 73.00 | 29,857,041 |
| Jul 05 2024 | 75.43 | 0.19 | 0.25% | 75.40 | 76.09 | 74.78 | 19,591,062 |
| Jul 03 2024 | 75.24 | -0.80 | -1.05% | 75.66 | 75.92 | 75.0199 | 15,970,454 |
| Jul 02 2024 | 76.04 | -0.79 | -1.03% | 76.88 | 76.94 | 75.39 | 26,154,538 |
| Jul 01 2024 | 76.83 | 1.46 | 1.94% | 75.50 | 77.06 | 74.29 | 45,936,947 |
| Jun 28 2024 | 75.37 | -18.82 | -19.98% | 77.13 | 79.05 | 74.55 | 129,786,407 |
| Jun 27 2024 | 94.19 | 0.13 | 0.14% | 93.77 | 94.74 | 93.39 | 24,973,724 |
| Jun 26 2024 | 94.06 | -0.69 | -0.73% | 94.44 | 94.48 | 93.15 | 10,204,065 |
| Jun 25 2024 | 94.75 | -2.42 | -2.49% | 97.20 | 97.64 | 94.50 | 9,029,447 |
| Jun 24 2024 | 97.17 | -0.01 | -0.01% | 97.30 | 98.04 | 96.68 | 9,477,919 |
| Jun 21 2024 | 97.18 | 1.61 | 1.68% | 95.91 | 97.209 | 95.42 | 15,593,327 |
