Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NIKE, Inc. logo
NKE
NIKE, Inc.
20:00:03
45.2 $
0.0000 (%0.00)
Previous Close: 44.19
Day Low₺44.24
Day High₺45.705
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NKE: NIKE, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 87.7621
CLOSE 87.7246

Low

LOW 70.75

High

HIGH 107.85
DATEOPENHIGHLOWCLOSE
01/02/2024107.61107.85106.45106.55
01/03/2024105.72107.48104104.04
01/04/2024102.46103.62102.3102.3
01/05/2024102.46103.68101.9102.08
01/08/2024102.08103.69101.73103.62
01/09/2024103.17103.4102.5102.74
01/10/2024102.69103.83102.37103.77
01/11/2024104.22106.01103.73105.9
01/12/2024106106.32104.72105.06
01/16/2024103.94104.22101.36101.72
01/17/2024101.05101.31100.24100.82
01/18/2024101101.43100.07100.94
01/19/2024101.02102.1899.67101.78
01/22/2024101.75101.81100.09100.56
01/23/2024101.63102.14101.23101.9
01/24/2024101.78101.8100.69100.76
01/25/2024101.53101.74100.09100.77
01/26/2024101.57103.27101.22102.75
01/29/2024102.88104.01101.34103.88
01/30/2024103.34104.31103.13104.18
01/31/2024104.09104.3101.12101.53
02/01/2024101.9102.25100.61101.76
02/02/2024100.88101.4199.43100.71
02/05/2024100.5100.5999.0599.68
02/06/202499.5102.6399.13102.61
02/07/2024102.39104.34102.35103.79
02/08/2024104.43104.96103.05103.77
02/09/2024103.8104.94103.33104.5
02/12/2024104.74107.43104.65107.18
02/13/2024104.99105.8104.25105
02/14/2024104.82106.42104.46106.33
02/15/2024107.02107.34105.83106.05
02/16/2024104.63104.7101.65103.51
02/20/2024103.13103.84102.17103.3
02/21/2024103.35105.52102.93105.27
02/22/2024105.8106.01104.08105.08
02/23/2024105.26106.62105.19105.63
02/26/2024105.31106.1103.76104.54
02/27/2024104.83105.25103.99105.15
02/28/2024104.1105.44103.7104.35
02/29/2024104.98105.57103.68103.93
03/01/2024103.87103.94101.83101.88
03/04/2024101.65101.7799.0199.54
03/05/20249999.179898.31
03/06/2024100100.197.0697.63
03/07/202497.9998.497.6898.19
03/08/202498.4999.3298.0299.16
03/11/202499.9101.7699.44101.08
03/12/2024100.79101.3799.65100.18
03/13/2024100.61102100.33101.36
03/14/2024102.2102.49100.09100.26
03/15/2024100.3101.1699.3499.64
03/18/202498.9899.6698.5298.74
03/19/202498.5100.0498.4499.96
03/20/202499.45100.4499.03100.27
03/21/2024100.44101.9299.76100.82
03/22/202493.8595.1791.7293.86
03/25/202494.0795.5292.7793.75
03/26/202493.7493.8692.4192.58
03/27/202493.2794.1592.3294.13
03/28/202494.3794.8193.4393.98
04/01/202493.8193.9291.6992.56
04/02/202491.7691.990.6490.95
04/03/202491.0191.4490.2890.33
04/04/202490.9591.0588.8989.07
04/05/202489.1590.2588.888.84
04/08/202489.1190.2688.890
04/09/20249091.1689.8791
04/10/202489.990.188.7789
04/11/202491.2392.4190.8392
04/12/202492.0192.8791.1292
04/15/202493.5993.9292.5493.1
04/16/202493.0494.1991.6593.39
04/17/202494.6195.0793.6694.84
04/18/202495.1695.8894.5395.74
04/19/202495.4296.2294.4994.53
04/22/202494.6395.0693.8594.19
04/23/202494.3794.7293.9194.02
04/24/202494.195.1994.194.64
04/25/20249494.7992.4493.94
04/26/202494.5995.4293.9194.12
04/29/202494.4494.8993.794.06
04/30/202492.9193.5192.2592.26
05/01/202491.8191.8790.0990.34
05/02/202491.3392.4590.9192.41
05/03/202493.0993.6591.8792.15
05/06/202492.8193.3792.4893.36
05/07/202494.0894.3293.2193.78
05/08/202493.1293.6492.7393.59
05/09/202493.6493.9893.0193.39
05/10/202493.0793.1490.8890.94
05/13/202491.2792.7791.1592.72
05/14/202492.9994.3492.692.79
05/15/202492.2992.6290.8591.67
05/16/202491.6992.8491.5391.77
05/17/202492.0192.2991.3492.18
05/20/202492.2592.790.8391.77
05/21/202491.5792.8591.4592.82
05/22/202491.9592.7691.6592.5
05/23/202492.4592.5891.1591.4
05/24/202491.7792.291.4991.75
05/28/202491.7492.5291.3592
05/29/202491.6892.7291.3891.67
05/30/202492.2393.8891.9693.45
05/31/202493.595.0792.9795.05
06/03/202494.5295.2594.0594.4
06/04/202494.2995.1193.4194.74
06/05/202495.3295.3293.794.32
06/06/202494.8696.893.9995.72
06/07/202495.3997.9495.396.55
06/10/202495.7396.9995.696
06/11/202495.529694.5295.87
06/12/202496.3596.593.593.68
06/13/202494.0494.5393.7294.18
06/14/202493.894.7893.393.39
06/17/202492.0195.1292.0195
06/18/202494.6795.2694.2194.78
06/20/202493.8896.0993.5295.57
06/21/202495.9697.2195.4297.18
06/24/202497.398.0496.6897.17
06/25/202497.3197.6494.594.75
06/26/202494.0994.4893.1594.06
06/27/202493.7794.7493.3994.19
06/28/202477.1379.0574.5575.37
07/01/202475.577.0674.2976.83
07/02/202476.8276.9475.3976.04
07/03/202475.575.9275.0275.24
07/05/202475.3676.0974.7875.43
07/08/202475.4175.497373.05
07/09/202473.374.1472.3872.46
07/10/202472.2672.6471.6772.54
07/11/202472.773.7572.2973.39
07/12/202473.5774.0573.1773.42
07/15/20247373.0171.2471.31
07/16/202471.5172.9671.5172.81
07/17/202472.5373.3472.573.07
07/18/202472.9773.9372.3572.38
07/19/202472.372.8271.8572.7
07/22/202473.1275.3473.0774.86
07/23/202474.6375.0473.2473.4
07/24/202473.2573.3971.0871.09
07/25/202471.5372.4370.9171.41
07/26/20247272.7871.8772.56
07/29/202472.573.8772.273.55
07/30/202473.6974.4973.4674.32
07/31/202474.575.4373.9274.86
08/01/202474.774.7973.2673.85
08/02/202472.8374.1371.9274.01
08/05/202471.0672.6270.7571.42
08/06/202471.6673.2471.5172.5
08/07/202472.8874.2172.5372.62
08/08/202473.2374.2173.0574.19
08/09/202474.1274.5873.3774.34
08/12/202474.717574.0574.64
08/13/202475.2579.0575.0778.5
08/14/20247879.0977.4278.52
08/15/202482.183.0680.6782.5
08/16/202482.8883.9482.4483.23
08/19/202483.2383.9982.9283.28
08/20/202483.4983.982.7783.56
08/21/202483.6784.2483.2284
08/22/202484.4584.6883.2183.41
08/23/202483.3484.2483.2284.05
08/26/202483.4784.5183.3884.28
08/27/202484.0785.3983.6185.29
08/28/202485.0585.4381.8882.79
08/29/202483.4583.8982.8683.26
08/30/202483.683.8882.0583.32
09/03/202482.7182.9481.0181.32
09/04/202480.181.0979.6781.02
09/05/202481.1381.2480.2180.83
09/06/202480.8881.8880.3580.63
09/09/202480.7581.5879.0279.49
09/10/202479.5679.5677.5578.09
09/11/20247878.5976.7478.4
09/12/202478.2379.0777.5378.4
09/13/202478.379.4978.1179.01
09/16/202479.3379.9978.6979.8
09/17/202480.0180.9879.8680.64
09/18/202480.6681.7680.2380.9
09/19/202482.683.1280.4780.98
09/20/202487.878884.8186.52
09/23/202485.486.5385.0586.2
09/24/202487.4488.2886.6687.46
09/25/202487.8588.187.2488
09/26/202489.9290.6289.0589.39
09/27/202489.4590.2689.2189.44
09/30/202489.789.7587.7388.4
10/01/20248889.6487.7189.13
10/02/202482.8985.2381.7783.1
10/03/202482.483.7881.9882.1
10/04/202482.6383.5482.182.25
10/07/202482.1482.4780.0980.83
10/08/202480.7581.4279.9380.77
10/09/202481.1482.9381.0782.45
10/10/202483.483.4582.0382.1
10/11/202482.0482.2781.1882.15
10/14/20248282.0480.881.6
10/15/202481.0582.7281.0582.12
10/16/202482.1484.0982.0583.94
10/17/202484.1184.7683.3883.4
10/18/202483.7883.9582.6382.92
10/21/202482.8583.0981.4481.48
10/22/202481.3582.4281.2381.42
10/23/20248181.0479.7980.05
10/24/202480.580.879.0379.04
10/25/202479.2279.5878.5278.85
10/28/202479.3279.6478.8278.91
10/29/202478.8879.4778.278.4
10/30/20247878.1176.4276.45
10/31/202476.277.3475.277.13
11/01/202477.0578.1376.9678.06
11/04/202477.9978.5577.1177.19
11/05/202477.25787777.98
11/06/202476.8776.9575.1275.32
11/07/202475.776.3775.2175.92
11/08/202475.576.5675.2575.88
11/11/202476.1577.476.176.6
11/12/202476.4677.4376.1476.66
11/13/202476.9177.2976.4776.52
11/14/202476.6876.9875.6775.68
11/15/20247677.6575.6176.66
11/18/202476.1676.274.2574.89
11/19/202474.574.7373.673.91
11/20/202473.6673.8472.7173.36
11/21/202473.3675.5673.275.1
11/22/202476.1377.575.8377.4
11/25/202478.579.8678.4179.26
11/26/202478.978.977.5777.61
11/27/202477.6179.0577.5978.34
11/29/202478.279.1878.0378.77
12/02/202477.9279.177.279.09
12/03/20247979.477.6178.86
12/04/202477.8278.5177.178.37
12/05/202478.2678.978.178.58
12/06/202479.2281.1878.8478.89
12/09/202479.4479.4577.5277.64
12/10/202477.578.0876.6276.74
12/11/202476.7978.9876.3178.85
12/12/202478.7179.3777.8677.96
12/13/202477.3577.8376.7777.25
12/16/202476.7679.0276.6677.2
12/17/202477.3678.7777.2578
12/18/202477.987976.8476.9
12/19/202476.9477.9476.4377.1
12/20/202475.967874.8676.94
12/23/202476.3378.4175.7476.76
12/24/202476.7577.1176.3676.79
12/26/202476.677.4676.5476.94
12/27/202476.5276.9375.876.42
12/30/202475.675.7774.5574.65
12/31/202474.976.3974.7875.67