Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free NKE Stock Alerts

NIKE (NKE) Stock Chart & Stock Price History

$82.25
+0.15 (+0.18%)
(As of 10/4/2024 ET)
Compare

NIKE Stock Price Performance

5 Day
Performance
-7.72%
1 Month
Performance
+2.00%
3 Month
Performance
+9.04%
6 Month
Performance
-7.42%
Year-To-Date
Performance
-24.24%
1 Year
Performance
-15.29%
Receive NKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NIKE and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Next opportunity for crypto millions
October isn't just another month in crypto. It's the launchpad for what could be the most explosive bull run in history. And I've found the rocket fuel… One coin is quietly positioning itself to outperform the entire market. The signs are everywhere…
Go here to discover the coin that could define this historic bull run with gains kicking off this mo

NKE Stock Chart for Sunday, October, 6, 2024

NKE Chart by TradingView

NIKE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$82.11$82.26
+0.18%		$83.53$82.1010.32 million shs$124.15 billion
10/03/2024$83.10$82.11
-1.20%		$83.78$81.9818.12 million shs$123.93 billion
10/02/2024$89.13$83.10
-6.77%		$84.63$81.7733.17 million shs$125.43 billion
10/01/2024$88.37$89.13
+0.87%		$89.64$87.7320.18 million shs$134.53 billion
09/30/2024$89.44$88.37
-1.20%		$89.75$87.7312.03 million shs$133.37 billion
09/27/2024$89.39$89.43
+0.04%		$90.26$89.219.17 million shs$134.98 billion
09/26/2024$88.04$89.39
+1.53%		$90.62$89.0513.43 million shs$134.92 billion
09/25/2024$87.47$88.04
+0.65%		$88.10$87.2412.39 million shs$132.00 billion
09/24/2024$86.19$87.47
+1.49%		$88.28$86.6621.12 million shs$132.02 billion
09/23/2024$86.52$86.19
-0.39%		$86.53$85.0517.71 million shs$130.08 billion
09/20/2024$80.97$86.55
+6.89%		$88.00$84.8152.03 million shs$130.64 billion
09/19/2024$80.94$80.97
+0.04%		$83.11$80.4714.72 million shs$122.21 billion
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
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
Next opportunity for crypto millions (Ad)

October isn't just another month in crypto. It's the launchpad for what could be the most explosive bull run in history. And I've found the rocket fuel… One coin is quietly positioning itself to outperform the entire market. The signs are everywhere…

Go here to discover the coin that could define this historic bull run with gains kicking off this mo
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
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

Related Companies:

This page (NYSE:NKE) was last updated on 10/6/2024 by MarketBeat.com Staff
From Our Partners
The panic button has already been pressed
If you missed it, my emergency election broadcast is now available on replay.
Porter & Company | 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
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
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
No matter the outcome of the election, it could be a death sentence for your wealth...
In today's financial landscape, many investors are feeling disillusioned and disappointed with traditional inv...
Allegiance Gold | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
"Doomsday indicator” flashing for the first time since the Great Depression...
It's been a bloodbath in the markets. The seven most valuable US tech companies lost a combined $1 trillion...
Behind the Markets | Sponsored