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 |