ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NKE Nike Inc

93.49
-0.64 (-0.68%)
Last Updated: 14:02:30
Delayed by 15 minutes

NKE Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 100.30 100.4725 99.34 14,219,300
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% 105.59 105.65 104.245 5,792,289
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
Feb 07 2024 103.79 1.18 1.15% 102.39 104.34 102.35 9,446,277
Feb 06 2024 102.61 2.93 2.94% 99.72 102.63 99.13 11,368,210
Feb 05 2024 99.68 -1.03 -1.02% 100.50 100.71 99.0531 10,095,480
Feb 02 2024 100.71 -1.05 -1.03% 100.97 101.4099 99.43 8,961,157
Feb 01 2024 101.76 0.23 0.23% 101.97 102.2494 100.61 7,665,035
Jan 31 2024 101.53 -2.65 -2.54% 104.09 104.30 101.12 11,546,582
Jan 30 2024 104.18 0.30 0.29% 103.34 104.31 103.13 7,541,712
Jan 29 2024 103.88 1.13 1.10% 102.89 104.01 101.34 8,859,902
Jan 26 2024 102.75 1.98 1.96% 101.40 103.27 101.22 9,729,974
Jan 25 2024 100.77 0.01 0.01% 101.53 101.74 100.09 10,262,048
Jan 24 2024 100.76 -1.14 -1.12% 101.78 101.80 100.69 7,833,835
Jan 23 2024 101.90 1.34 1.33% 101.63 102.14 101.23 8,203,514
Jan 22 2024 100.56 -1.22 -1.20% 101.75 101.81 100.09 9,876,654
Jan 19 2024 101.78 0.84 0.83% 101.02 102.18 99.67 8,535,037
Jan 18 2024 100.94 0.12 0.12% 101.04 101.425 100.07 8,843,911
Jan 17 2024 100.82 -0.90 -0.88% 101.05 101.31 100.24 8,225,292
Jan 16 2024 101.72 -3.34 -3.18% 104.21 104.2199 101.36 10,557,465
Jan 12 2024 105.06 -0.84 -0.79% 106.00 106.32 104.72 6,680,476
Jan 11 2024 105.90 2.13 2.05% 104.22 106.01 103.73 9,535,589
Jan 10 2024 103.77 1.03 1.00% 102.96 103.83 102.37 6,782,644
Jan 09 2024 102.74 -0.88 -0.85% 103.19 103.40 102.50 7,756,328
Jan 08 2024 103.62 1.54 1.51% 102.08 103.685 101.7301 9,400,462
Jan 05 2024 102.08 -0.22 -0.22% 102.65 103.68 101.90 8,049,875
Jan 04 2024 102.30 -1.74 -1.67% 102.49 103.62 102.30 10,416,815
Jan 03 2024 104.04 -2.51 -2.36% 105.75 107.48 104.00 10,534,911
Jan 02 2024 106.55 -2.02 -1.86% 107.60 107.85 106.45 9,323,348
Dec 29 2023 108.57 -0.25 -0.23% 108.98 109.96 108.09 7,661,700

Your Recent History

Delayed Upgrade Clock