Nike Inc (NKE) Historical Stock Data
93.98 ↓0.15 (-0.16%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NKE is down -0.25% a day on average. There have been 14 days where Nike Inc closed green and 16 days where NKE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 102.20 | 100.26 | ↓$1.94 (-1.90%) | 100.09 | 102.49 | 8.35M |
2024-03-13 | 100.61 | 101.36 | ↑$0.75 (0.75%) | 100.33 | 102.00 | 7.33M |
2024-03-12 | 100.79 | 100.18 | ↓$0.61 (-0.61%) | 99.65 | 101.37 | 7.04M |
2024-03-11 | 99.90 | 101.08 | ↑$1.18 (1.18%) | 99.44 | 101.76 | 8.54M |
2024-03-08 | 98.49 | 99.16 | ↑$0.67 (0.68%) | 98.02 | 99.32 | 9.04M |
2024-03-07 | 97.99 | 98.19 | ↑$0.20 (0.20%) | 97.68 | 98.40 | 8.13M |
2024-03-06 | 100.00 | 97.63 | ↓$2.37 (-2.37%) | 97.06 | 100.10 | 8.39M |
2024-03-05 | 99.00 | 98.31 | ↓$0.69 (-0.70%) | 98.00 | 99.17 | 8.67M |
2024-03-04 | 101.65 | 99.54 | ↓$2.11 (-2.08%) | 99.01 | 101.77 | 11.05M |
2024-03-01 | 103.87 | 101.88 | ↓$1.99 (-1.92%) | 101.83 | 103.94 | 7.35M |
2024-02-29 | 104.98 | 103.93 | ↓$1.05 (-1.00%) | 103.68 | 105.57 | 10.81M |
2024-02-28 | 104.10 | 104.35 | ↑$0.25 (0.24%) | 103.70 | 105.44 | 4.22M |
2024-02-27 | 104.83 | 105.15 | ↑$0.32 (0.31%) | 103.99 | 105.25 | 5.32M |
2024-02-26 | 105.31 | 104.54 | ↓$0.77 (-0.73%) | 103.76 | 106.10 | 5.83M |
2024-02-23 | 105.26 | 105.63 | ↑$0.37 (0.35%) | 105.19 | 106.62 | 6.95M |
2024-02-22 | 105.80 | 105.08 | ↓$0.72 (-0.68%) | 104.08 | 106.01 | 6.70M |
2024-02-21 | 103.35 | 105.27 | ↑$1.92 (1.86%) | 102.93 | 105.52 | 8.89M |
2024-02-20 | 103.13 | 103.30 | ↑$0.17 (0.16%) | 102.17 | 103.84 | 8.76M |
2024-02-16 | 104.63 | 103.51 | ↓$1.12 (-1.07%) | 101.65 | 104.70 | 14.59M |
2024-02-15 | 107.02 | 106.05 | ↓$0.97 (-0.91%) | 105.83 | 107.34 | 7.20M |
Create an account or log in to view more rows.
$NKE Overpower the algos!
$NKE I love this stonk!
$NKE every dip gets bought up.
$NKE gonna take my L with this one
$NKE weak
$NKE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NKE just waiting ….
$NKE just fucking go already jeesh
$NKE market starting to dump
$NKE weak