NIKE, Inc. (NKE) NYSE

69.68

+0.6(+0.87%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202569.0969.6869.6869.8968.749.09M
October 22, 202568.2269.0769.0769.3667.966.73M
October 21, 202567.7568.3668.3669.2967.419.66M
October 20, 202567.5667.6267.6268.1867.479.67M
October 17, 202566.6367.3767.3767.7766.3210.05M
October 16, 202568.666.8366.8369.0466.612.84M
October 15, 202568.5868.4668.4669.5368.1312.38M
October 14, 202566.4767.6467.646866.069.48M
October 13, 202565.767.3867.3867.5265.5513.19M
October 10, 202568.1865.2265.2268.4964.8818.49M
October 09, 202569.5568.0668.0669.6667.8913.41M
October 08, 202568.9169.0969.0969.4368.6713.05M
October 07, 202571.2368.9168.9171.5868.917.26M
October 06, 202572.0271.1771.1772.3971.0114.04M
October 03, 202574.7871.9371.9374.7871.9218.79M
October 02, 20257574.5774.5776.9773.8826.25M
October 01, 202574.3574.274.274.6971.6157.92M
September 30, 202570.0769.7369.7370.2168.8240.57M
September 29, 202569.7769.5569.5569.9668.7418.48M
September 26, 202569.3869.3169.3169.4468.0315.34M
September 25, 202571.1669.2469.2471.1669.0513.08M
September 24, 202570.6771.2271.2271.5370.4510.02M
September 23, 202571.5770.9370.9372.4270.7310.43M
September 22, 202570.7971.2871.2872.4970.4312.34M
September 19, 202572.0170.8970.8972.2570.7433.4M
September 18, 202573.4472.172.173.671.6314.9M
September 17, 202573.0772.3172.3173.3271.6111.1M
September 16, 202572.872.7572.7573.3872.098.81M
September 15, 202573.1873.0373.0373.2172.5810.32M
September 12, 202574.24737374.2871.9311.81M
September 11, 202574.4174.3374.3375.5374.019.8M
September 10, 202575.2574.2574.2575.4673.3311.36M
September 09, 202573.9973.673.674.5573.058.74M
September 08, 202574.2674.1574.1574.5873.7113.79M
September 05, 202574.873.9173.9175.4173.6312.26M
September 04, 202574.7575.3575.3575.7774.5111.1M
September 03, 202574.474.7474.7475.1873.918.3M
September 02, 202575.6474.2974.2976.057415.08M
August 29, 202577.7577.3777.3779.1377.1214.21M
August 28, 202578.5877.9277.9278.6677.727.48M
August 27, 202578.9678.0678.0679.5177.6512.64M
August 26, 20257978.6578.6579.4878.386.87M
August 25, 202578.4779.1779.1780.1778.3912.49M
August 22, 202576.5478.3878.3879.1476.2510.99M
August 21, 202575.776.1876.1876.2375.136.35M
August 20, 202576.6976.2676.2677.5676.166.2M
August 19, 202578.276.8876.8878.7976.687.68M
August 18, 202577.1177.4377.4378.2676.859.07M
August 15, 202576.7476.9776.9777.576.169.77M
August 14, 202575.9176.3976.3976.675.357.99M
August 13, 202575.4877.277.277.6975.1913.47M
August 12, 202574.7274.974.975.7274.346.4M
August 11, 202574.3274.0274.0274.7973.056.99M
August 08, 202574.274.1974.1974.9673.396.74M
August 07, 202576.3274.3574.3576.35748.72M
August 06, 202574.4775.4875.4875.9874.257.58M
August 05, 202574.9174.3874.3875.7174.246.53M
August 04, 202575.0374.8274.8275.2674.168.84M
August 01, 202573.4474.6274.6274.772.5311.91M
July 31, 202576.3574.6974.6976.474.3116.34M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved