QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)

NIKE (NKE) Stock Chart & Stock Price History

$105.08
-0.19 (-0.18%)
(As of 02/22/2024 ET)

NIKE Stock Price Performance

5 Day
Performance
+1.52%
1 Month
Performance
+4.54%
3 Month
Performance
-2.63%
6 Month
Performance
+3.57%
Year-To-Date
Performance
-3.21%
1 Year
Performance
-12.36%
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


NKE Stock Chart for Thursday, February, 22, 2024

NIKE Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024$105.30$105.08
-0.21%
$106.01$104.086.67 million shs$159.92 billion
02/21/2024$103.35$105.30
+1.89%
$105.52$102.948.89 million shs$160.26 billion
02/20/2024$103.51$103.35
-0.15%
$103.84$102.188.76 million shs$157.29 billion
02/19/2024$103.51$103.51$104.70$101.6514.59 million shs$157.53 billion
02/16/2024$106.03$103.51
-2.38%
$104.67$101.6614.57 million shs$157.53 billion
02/15/2024$106.33$106.03
-0.28%
$107.33$105.837.20 million shs$161.37 billion
02/14/2024$105.02$106.33
+1.25%
$106.42$104.465.74 million shs$161.82 billion
02/13/2024$107.21$105.02
-2.04%
$105.80$104.256.18 million shs$159.83 billion
02/12/2024$104.50$107.21
+2.59%
$107.42$104.657.50 million shs$163.16 billion
02/09/2024$103.77$104.50
+0.70%
$104.94$103.335.45 million shs$159.04 billion
02/08/2024$103.79$103.77
-0.02%
$104.96$103.056.32 million shs$157.93 billion
02/07/2024$102.61$103.79
+1.15%
$104.34$102.359.44 million shs$157.96 billion
02/06/2024$99.68$102.61
+2.94%
$102.62$99.1511.37 million shs$156.16 billion
02/05/2024$100.71$99.68
-1.02%
$100.59$99.0510.09 million shs$151.70 billion
02/02/2024$101.76$100.71
-1.03%
$101.41$99.438.95 million shs$153.27 billion
02/01/2024$101.53$101.76
+0.22%
$102.25$100.627.66 million shs$154.86 billion
01/31/2024$104.18$101.53
-2.54%
$104.30$101.1211.51 million shs$154.52 billion
01/30/2024$103.89$104.18
+0.27%
$104.31$103.137.54 million shs$158.54 billion
01/29/2024$102.75$103.89
+1.11%
$104.00$101.348.86 million shs$158.11 billion
01/26/2024$100.79$102.73
+1.92%
$103.26$101.229.73 million shs$156.35 billion
01/25/2024$100.76$100.79
+0.03%
$101.74$100.0910.06 million shs$153.39 billion
01/24/2024$101.90$100.76
-1.12%
$101.80$100.697.86 million shs$153.35 billion
01/23/2024$100.52$101.90
+1.37%
$102.14$101.238.10 million shs$155.08 billion
01/22/2024$101.78$100.52
-1.24%
$101.80$100.099.89 million shs$152.98 billion
01/19/2024$100.95$101.78
+0.82%
$102.18$99.678.40 million shs$154.90 billion
01/18/2024$100.81$100.95
+0.14%
$101.43$100.078.85 million shs$153.64 billion
01/17/2024$101.72$100.81
-0.90%
$101.31$100.248.23 million shs$153.42 billion
01/16/2024$105.06$101.72
-3.18%
$104.22$101.3610.48 million shs$154.81 billion
01/15/2024$105.06$105.06$106.32$104.726.68 million shs$159.89 billion
01/12/2024$105.90$105.07
-0.78%
$106.32$104.726.68 million shs$159.91 billion
01/11/2024$103.77$105.90
+2.05%
$106.01$103.739.42 million shs$161.17 billion
01/10/2024$102.74$103.77
+1.00%
$103.83$102.376.75 million shs$157.93 billion
01/09/2024$103.62$102.74
-0.85%
$103.40$102.507.68 million shs$156.36 billion
01/08/2024$102.08$103.62
+1.51%
$103.69$101.739.38 million shs$157.70 billion
01/05/2024$102.35$102.08
-0.26%
$103.68$101.908.04 million shs$155.36 billion
01/04/2024$104.05$102.35
-1.63%
$103.62$102.3210.42 million shs$155.77 billion
01/03/2024$106.56$104.05
-2.36%
$105.77$104.0010.57 million shs$158.35 billion
01/02/2024$108.57$106.56
-1.85%
$107.84$106.459.32 million shs$162.17 billion
01/01/2024$108.57$108.57$109.96$108.097.67 million shs$165.23 billion
12/29/2023$108.82$108.52
-0.28%
$109.95$108.097.66 million shs$165.16 billion
12/28/2023$107.11$108.82
+1.60%
$109.40$106.819.25 million shs$165.61 billion
12/27/2023$108.02$107.11
-0.84%
$108.59$106.8510.14 million shs$163.01 billion
12/26/2023$108.04$108.02
-0.02%
$108.69$107.4812.29 million shs$164.40 billion
12/25/2023$108.04$108.04$110.80$107.4546.67 million shs$164.43 billion
12/22/2023$122.46$108.03
-11.78%
$110.80$107.4546.64 million shs$164.41 billion
12/21/2023$121.43$122.46
+0.85%
$123.30$121.3015.60 million shs$186.37 billion
12/20/2023$122.64$121.43
-0.99%
$123.39$121.029.02 million shs$184.81 billion
12/19/2023$121.14$122.64
+1.24%
$123.34$121.647.66 million shs$186.65 billion
12/18/2023$121.55$121.14
-0.34%
$121.83$120.866.87 million shs$184.36 billion
12/15/2023$121.00$121.47
+0.39%
$122.06$120.6013.63 million shs$184.87 billion
12/14/2023$121.15$121.00
-0.12%
$122.59$119.849.59 million shs$184.15 billion
12/13/2023$119.65$121.15
+1.25%
$121.44$119.208.18 million shs$184.38 billion
12/12/2023$118.61$119.65
+0.88%
$119.99$118.587.38 million shs$182.10 billion
12/11/2023$115.91$118.61
+2.33%
$119.42$117.437.28 million shs$180.51 billion
12/08/2023$114.81$115.90
+0.95%
$116.29$114.476.12 million shs$176.39 billion
12/07/2023$116.18$114.81
-1.17%
$116.00$114.127.15 million shs$174.73 billion
12/06/2023$115.41$116.18
+0.66%
$117.14$115.576.32 million shs$176.81 billion
12/05/2023$115.14$115.41
+0.23%
$116.04$114.606.67 million shs$175.64 billion
12/04/2023$113.48$115.14
+1.46%
$115.32$113.0610.09 million shs$175.23 billion
12/01/2023$110.27$113.48
+2.91%
$113.55$109.757.82 million shs$172.71 billion
11/30/2023$110.37$110.27
-0.09%
$110.60$108.968.38 million shs$167.82 billion
11/29/2023$108.71$110.37
+1.53%
$112.15$110.159.56 million shs$167.97 billion
11/28/2023$107.96$108.71
+0.69%
$109.90$108.167.29 million shs$165.45 billion
11/27/2023$107.64$107.96
+0.30%
$108.22$106.905.44 million shs$164.31 billion
11/24/2023$107.92$107.69
-0.21%
$107.99$107.402.44 million shs$163.89 billion
11/23/2023$107.92$107.92$108.03$106.826.28 million shs$164.24 billion
11/22/2023$106.55$107.92
+1.29%
$108.03$106.826.26 million shs$164.24 billion
11/21/2023$106.32$106.55
+0.22%
$106.70$105.355.78 million shs$162.16 billion

This page (NYSE:NKE) was last updated on 2/22/2024 by MarketBeat.com Staff