Nike Inc (NKE) Historical Stock Data
94.12 ↑0.18 (0.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NKE is down -0.13% a day on average. There have been 12 days where Nike Inc closed green and 18 days where NKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 94.59 | 94.12 | ↓$0.47 (-0.50%) | 93.91 | 95.42 | 6.12M |
| 2024-04-25 | 94.00 | 93.94 | ↓$0.06 (-0.06%) | 92.44 | 94.79 | 5.32M |
| 2024-04-24 | 94.10 | 94.64 | ↑$0.54 (0.57%) | 94.10 | 95.19 | 6.49M |
| 2024-04-23 | 94.37 | 94.02 | ↓$0.35 (-0.37%) | 93.91 | 94.72 | 6.58M |
| 2024-04-22 | 94.63 | 94.19 | ↓$0.44 (-0.46%) | 93.85 | 95.06 | 8.64M |
| 2024-04-19 | 95.42 | 94.53 | ↓$0.89 (-0.93%) | 94.49 | 96.22 | 11.24M |
| 2024-04-18 | 95.16 | 95.74 | ↑$0.58 (0.61%) | 94.53 | 95.88 | 10.06M |
| 2024-04-17 | 94.61 | 94.84 | ↑$0.23 (0.24%) | 93.66 | 95.07 | 10.18M |
| 2024-04-16 | 93.04 | 93.39 | ↑$0.35 (0.38%) | 91.65 | 94.19 | 10.39M |
| 2024-04-15 | 93.59 | 93.10 | ↓$0.49 (-0.52%) | 92.54 | 93.92 | 11.60M |
| 2024-04-12 | 92.01 | 92.00 | ↓$0.01 (-0.01%) | 91.12 | 92.87 | 10.91M |
| 2024-04-11 | 91.23 | 92.00 | ↑$0.77 (0.84%) | 90.83 | 92.41 | 15.33M |
| 2024-04-10 | 89.90 | 89.00 | ↓$0.90 (-1.00%) | 88.77 | 90.10 | 7.93M |
| 2024-04-09 | 90.00 | 91.00 | ↑$1.00 (1.11%) | 89.87 | 91.16 | 7.19M |
| 2024-04-08 | 89.11 | 90.00 | ↑$0.89 (1.00%) | 88.80 | 90.26 | 8.45M |
| 2024-04-05 | 89.15 | 88.84 | ↓$0.31 (-0.35%) | 88.80 | 90.25 | 9.71M |
| 2024-04-04 | 90.95 | 89.07 | ↓$1.88 (-2.07%) | 88.89 | 91.05 | 12.11M |
| 2024-04-03 | 91.01 | 90.33 | ↓$0.68 (-0.75%) | 90.28 | 91.44 | 8.87M |
| 2024-04-02 | 91.76 | 90.95 | ↓$0.81 (-0.88%) | 90.64 | 91.90 | 11.11M |
| 2024-04-01 | 93.81 | 92.56 | ↓$1.25 (-1.33%) | 91.69 | 93.92 | 10.36M |
| 2024-03-28 | 94.37 | 93.98 | ↓$0.39 (-0.41%) | 93.43 | 94.81 | 11.33M |
| 2024-03-27 | 93.27 | 94.13 | ↑$0.86 (0.92%) | 92.32 | 94.15 | 11.09M |
| 2024-03-26 | 93.74 | 92.58 | ↓$1.16 (-1.24%) | 92.41 | 93.86 | 10.81M |
| 2024-03-25 | 94.07 | 93.75 | ↓$0.32 (-0.34%) | 92.77 | 95.52 | 14.55M |
| 2024-03-22 | 93.85 | 93.86 | ↑$0.02 (0.02%) | 91.72 | 95.17 | 41.82M |
| 2024-03-21 | 100.44 | 100.82 | ↑$0.38 (0.38%) | 99.76 | 101.92 | 17.04M |
| 2024-03-20 | 99.45 | 100.27 | ↑$0.82 (0.82%) | 99.03 | 100.44 | 7.76M |
| 2024-03-19 | 98.50 | 99.96 | ↑$1.46 (1.48%) | 98.44 | 100.04 | 6.17M |
| 2024-03-18 | 98.98 | 98.74 | ↓$0.24 (-0.24%) | 98.52 | 99.66 | 7.21M |
| 2024-03-15 | 100.30 | 99.64 | ↓$0.66 (-0.66%) | 99.34 | 101.16 | 15.21M |
Create an account or log in to view more rows.
$NKE I’ll be buying more if this dips!
$NKE overvalued
$NKE green monday
$NKE time to run
$NKE let’s buy NOW!!!
$NKE Momentum is building...
$NKE buy
$NKE prepare your cash to buy dip
$NKE bear trap?
$NKE When they tell me diversifying is for idiots