Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ Introducing the Perceptron (From Brownstone Research) (Ad) Free NKE Stock Alerts

NIKE (NKE) Stock Chart & Stock Price History

$79.82
+0.81 (+1.03%)
(As of 03:38 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NIKE Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
-5.01%
3 Month
Performance
-15.31%
6 Month
Performance
-20.62%
Year-To-Date
Performance
-27.15%
1 Year
Performance
-17.84%
Ad Brownstone Research
Introducing the Perceptron
On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. This is my AI project that I first conceived of shortly after I recommended Nvidia back in 2016.
Just click here to register.

NKE Stock Chart for Monday, September, 16, 2024

NKE Chart by TradingView

NIKE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/13/2024$78.40$79.01
+0.78%		$79.49$78.115.70 million shs$118.46 billion
09/12/2024$78.40$78.40$79.07$77.537.11 million shs$118.33 billion
09/11/2024$78.07$78.40
+0.42%		$78.59$76.748.21 million shs$118.33 billion
09/10/2024$79.50$78.07
-1.80%		$79.56$77.569.74 million shs$117.06 billion
09/09/2024$80.63$79.50
-1.40%		$81.58$79.027.99 million shs$119.20 billion
09/06/2024$80.83$80.64
-0.24%		$81.88$80.358.51 million shs$121.71 billion
It’s over. (Ad)

We found a tiny company which provides the backbone for the entire $15.7 trillion AI industry... It's used by EVERY single AI company on the planet... AMD, NVIDIA, META... none of these companies could exist without this firm.

Click here for the ticker >>>
09/05/2024$81.02$80.83
-0.23%		$81.24$80.217.60 million shs$122.00 billion
09/04/2024$81.33$81.02
-0.38%		$81.09$79.6710.49 million shs$122.29 billion
09/03/2024$83.32$81.33
-2.39%		$82.94$81.0110.13 million shs$122.76 billion
09/02/2024$83.32$83.32$83.88$82.0513.76 million shs$125.76 billion
08/30/2024$83.26$83.33
+0.08%		$83.88$82.0513.75 million shs$125.77 billion
08/29/2024$82.79$83.26
+0.57%		$83.89$82.866.34 million shs$125.67 billion
08/28/2024$85.29$82.79
-2.93%		$85.43$81.8810.42 million shs$124.96 billion
08/27/2024$84.27$85.29
+1.21%		$85.39$83.6113.82 million shs$128.73 billion
08/26/2024$84.05$84.27
+0.26%		$84.51$83.397.85 million shs$127.19 billion
08/23/2024$83.41$84.05
+0.77%		$84.24$83.228.64 million shs$126.86 billion
08/22/2024$83.97$83.41
-0.67%		$84.68$83.218.48 million shs$125.90 billion
08/21/2024$83.56$83.97
+0.49%		$84.24$83.226.91 million shs$126.74 billion
08/20/2024$83.29$83.56
+0.33%		$83.90$82.777.76 million shs$126.12 billion
08/19/2024$83.23$83.29
+0.07%		$83.99$82.929.62 million shs$125.71 billion
08/16/2024$82.50$83.26
+0.92%		$83.94$82.4513.78 million shs$125.67 billion
08/15/2024$78.47$82.50
+5.14%		$83.06$80.6722.78 million shs$124.52 billion
08/14/2024$78.50$78.47
-0.04%		$79.09$77.4213.52 million shs$118.44 billion
08/13/2024$74.64$78.50
+5.17%		$79.05$75.0722.04 million shs$118.48 billion
08/12/2024$74.34$74.64
+0.40%		$75.00$74.057.06 million shs$112.66 billion
08/09/2024$74.18$74.33
+0.20%		$74.58$73.377.18 million shs$112.19 billion
08/08/2024$72.62$74.18
+2.15%		$74.21$73.058.82 million shs$111.96 billion
08/07/2024$72.50$72.62
+0.17%		$74.21$72.539.33 million shs$109.61 billion
08/06/2024$71.43$72.50
+1.50%		$73.24$71.5113.45 million shs$109.43 billion
08/05/2024$74.01$71.43
-3.49%		$72.60$70.6113.17 million shs$107.81 billion
08/02/2024$73.84$74.01
+0.23%		$74.13$71.9210.97 million shs$111.71 billion
08/01/2024$74.86$73.84
-1.36%		$74.78$73.269.54 million shs$111.45 billion
07/31/2024$74.31$74.86
+0.74%		$75.43$73.9214.46 million shs$112.99 billion
07/30/2024$73.55$74.31
+1.03%		$74.49$73.468.50 million shs$112.16 billion
07/29/2024$72.56$73.55
+1.36%		$73.87$72.2010.25 million shs$111.01 billion
07/26/2024$71.43$72.57
+1.60%		$72.77$71.878.88 million shs$109.53 billion
07/25/2024$71.13$71.43
+0.42%		$72.43$70.9113.85 million shs$107.81 billion
07/24/2024$73.41$71.13
-3.11%		$73.39$71.0818.54 million shs$107.36 billion
07/23/2024$74.86$73.41
-1.94%		$75.04$73.2411.02 million shs$110.80 billion
07/22/2024$72.70$74.86
+2.97%		$75.34$73.0718.59 million shs$112.99 billion
My big AI project… (Ad)

On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. This is my AI project that I first conceived of shortly after I recommended Nvidia back in 2016.

Just click here to register.
07/19/2024$72.39$72.70
+0.43%		$72.82$71.8510.95 million shs$109.73 billion
07/18/2024$73.07$72.39
-0.93%		$73.93$72.3514.42 million shs$109.26 billion
07/17/2024$72.81$73.07
+0.36%		$73.34$72.5010.37 million shs$110.29 billion
07/16/2024$71.31$72.81
+2.10%		$72.96$71.5119.94 million shs$109.90 billion
07/15/2024$73.42$71.31
-2.87%		$73.01$71.2420.09 million shs$107.63 billion
07/12/2024$73.38$73.44
+0.08%		$74.05$73.1714.51 million shs$110.85 billion
07/11/2024$72.54$73.38
+1.16%		$73.75$72.2915.84 million shs$110.76 billion
07/10/2024$72.48$72.54
+0.08%		$72.64$71.6721.33 million shs$109.49 billion
07/09/2024$73.08$72.48
-0.82%		$74.14$72.3823.45 million shs$109.40 billion
07/08/2024$75.43$73.08
-3.12%		$75.41$73.0029.82 million shs$110.30 billion
07/05/2024$75.24$75.44
+0.27%		$76.09$74.7919.59 million shs$113.87 billion
07/04/2024$75.27$75.24
-0.04%		$75.92$75.0215.95 million shs$113.56 billion
07/03/2024$76.06$75.27
-1.04%		$75.92$75.0215.95 million shs$113.61 billion
07/02/2024$76.83$76.06
-1.00%		$76.94$75.3926.15 million shs$114.80 billion
07/01/2024$75.37$76.83
+1.94%		$77.06$74.2944.28 million shs$115.96 billion
06/28/2024$94.23$75.36
-20.02%		$79.05$74.56129.70 million shs$113.75 billion
06/27/2024$94.06$94.23
+0.18%		$94.74$93.4024.74 million shs$142.22 billion
06/26/2024$94.78$94.06
-0.76%		$94.48$93.1510.14 million shs$141.97 billion
06/25/2024$97.18$94.78
-2.46%		$97.64$94.509.03 million shs$143.06 billion
06/24/2024$97.18$97.18
-0.01%		$98.04$96.689.46 million shs$146.67 billion
06/21/2024$95.55$97.10
+1.62%		$97.21$95.4215.56 million shs$146.56 billion
06/20/2024$94.78$95.55
+0.81%		$96.09$93.529.39 million shs$144.22 billion
06/19/2024$94.78$94.78$95.26$94.216.71 million shs$143.06 billion
06/18/2024$95.00$94.78
-0.23%		$95.26$94.216.63 million shs$143.06 billion
06/17/2024$93.39$95.00
+1.72%		$95.12$92.136.36 million shs$143.39 billion

Related Companies:
This page (NYSE:NKE) was last updated on 9/16/2024 by MarketBeat.com Staff

From Our Partners
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Introducing the Perceptron
On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. Th...
Brownstone Research | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored