Free Trial
→ Unveiled: NVIDIA’s 'Secret Royalty' Program (From Behind the Markets) (Ad) Free NKE Stock Alerts

NIKE (NKE) Stock Chart & Stock Price History

$82.09
+1.19 (+1.47%)
(As of 11:13 AM ET)
Compare

NIKE Stock Price Performance

5 Day
Performance
+4.11%
1 Month
Performance
-1.23%
3 Month
Performance
-13.21%
6 Month
Performance
-17.71%
Year-To-Date
Performance
-24.23%
1 Year
Performance
-13.05%
Ad True Gold Republic
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.
Click here now to get your free 'Protect Your Wealth' Guide.

NKE Stock Chart for Thursday, September, 19, 2024

NKE Chart by TradingView

NIKE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$80.64$80.94
+0.37%		$81.73$80.247.63 million shs$122.17 billion
09/17/2024$79.82$80.64
+1.03%		$80.98$79.867.57 million shs$121.71 billion
09/16/2024$79.01$79.82
+1.03%		$79.99$78.699.55 million shs$120.48 billion
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
This diversified cannabis pioneer could make huge moves soon (Ad)

The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start with diversification and experience. Founded in 2005, this company serves a diverse and expansive customer base with more than 8,000 retail locations, including licensed cannabis dispensaries, smoke shops, and specialty retailers.

Learn more here.
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
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
Central Bank Abandons USD (Ad)

Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.

Click here now to get your free 'Protect Your Wealth' Guide.
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
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

Related Companies:

This page (NYSE:NKE) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | 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
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American...
InvestorPlace | Sponsored