Nike Inc (NKE) Historical Stock Data

101.88 ↓2.05 (-1.97%)
As of March 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NKE is up 0.08% a day on average. There have been 16 days where Nike Inc closed green and 14 days where NKE closed red.

DateOpenCloseChangeLowHighVolume
2024-03-01103.87101.88↓$1.99 (-1.92%)101.83103.947.35M
2024-02-29104.98103.93↓$1.05 (-1.00%)103.68105.5710.81M
2024-02-28104.10104.35↑$0.25 (0.24%)103.70105.444.22M
2024-02-27104.83105.15↑$0.32 (0.31%)103.99105.255.32M
2024-02-26105.31104.54↓$0.77 (-0.73%)103.76106.105.83M
2024-02-23105.26105.63↑$0.37 (0.35%)105.19106.626.95M
2024-02-22105.80105.08↓$0.72 (-0.68%)104.08106.016.70M
2024-02-21103.35105.27↑$1.92 (1.86%)102.93105.528.89M
2024-02-20103.13103.30↑$0.17 (0.16%)102.17103.848.76M
2024-02-16104.63103.51↓$1.12 (-1.07%)101.65104.7014.59M
2024-02-15107.02106.05↓$0.97 (-0.91%)105.83107.347.20M
2024-02-14104.82106.33↑$1.51 (1.44%)104.46106.425.74M
2024-02-13104.99105.00↑$0.01 (0.01%)104.25105.806.18M
2024-02-12104.74107.18↑$2.44 (2.33%)104.65107.437.50M
2024-02-09103.80104.50↑$0.70 (0.67%)103.33104.945.45M
2024-02-08104.43103.77↓$0.66 (-0.63%)103.05104.966.33M
2024-02-07102.39103.79↑$1.40 (1.37%)102.35104.349.45M
2024-02-0699.50102.61↑$3.11 (3.13%)99.13102.6311.37M
2024-02-05100.5099.68↓$0.82 (-0.82%)99.05100.5910.10M
2024-02-02100.88100.71↓$0.17 (-0.17%)99.43101.418.96M
2024-02-01101.90101.76↓$0.14 (-0.14%)100.61102.257.67M
2024-01-31104.09101.53↓$2.56 (-2.46%)101.12104.3011.55M
2024-01-30103.34104.18↑$0.84 (0.81%)103.13104.317.54M
2024-01-29102.88103.88↑$1.00 (0.97%)101.34104.018.86M
2024-01-26101.57102.75↑$1.18 (1.16%)101.22103.269.72M
2024-01-25101.53100.77↓$0.76 (-0.75%)100.09101.7410.06M
2024-01-24101.78100.76↓$1.02 (-1.00%)100.69101.807.86M
2024-01-23101.63101.90↑$0.27 (0.27%)101.23102.146.15M
2024-01-22101.75100.56↓$1.19 (-1.17%)100.09101.807.61M
2024-01-19101.02101.78↑$0.76 (0.75%)99.68102.187.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$NKE who here can't stand the CEO?

0 Like Report
millimaker

$NKE when this finally break out we could see huge upside

0 Like Report
Modok

$NKE already bouncing back.

0 Like Report
145zip

$NKE BUY BUY BUY

0 Like Report