Nike: stock price daily 2024| ��ƽ��

Daily stock price of Nike (NKE) from January 3, 2022 to September 26, 2024 (in U.S. dollars)

Characteristic	Share price in U.S. dollars
1/3/2022	164.67
1/4/2022	166.39
1/5/2022	162.25
1/6/2022	161.04
1/7/2022	156.97
1/10/2022	150.44
1/11/2022	150.3
1/12/2022	152.21
1/13/2022	149.59
1/14/2022	148.18
1/18/2022	146.95
1/19/2022	145.11
1/20/2022	142.73
1/21/2022	142.95
1/24/2022	146
1/25/2022	145.48
1/26/2022	143.99
1/27/2022	144.64
1/28/2022	145.91
1/31/2022	148.07
2/1/2022	148.22
2/2/2022	148.71
2/3/2022	145.31
2/4/2022	145.39
2/7/2022	145.14
2/8/2022	143.53
2/9/2022	146.26
2/10/2022	144.82
2/11/2022	140.18
2/14/2022	141.59
2/15/2022	145.58
2/16/2022	146.49
2/17/2022	142.8
2/18/2022	142.95
2/22/2022	138.19
2/23/2022	136.83
2/24/2022	137.17
2/25/2022	138.8
2/28/2022	136.55
3/1/2022	132.22
3/2/2022	135.68
3/3/2022	133.97
3/4/2022	131.18
3/7/2022	124.44
3/8/2022	121.21
3/9/2022	126.95
3/10/2022	126.03
3/11/2022	122.63
3/14/2022	117.57
3/15/2022	119.4
3/16/2022	125.19
3/17/2022	127.41
3/18/2022	131.24
3/21/2022	130.19
3/22/2022	133.09
3/23/2022	133
3/24/2022	132.08
3/25/2022	133.7
3/28/2022	134.81
3/29/2022	139.14
3/30/2022	138.54
3/31/2022	134.56
4/1/2022	133.52
4/4/2022	134.34
4/5/2022	132.3
4/6/2022	128.36
4/7/2022	129.38
4/8/2022	128.15
4/11/2022	124.98
4/12/2022	125.04
4/13/2022	127.49
4/14/2022	133.46
4/18/2022	131.63
4/19/2022	137.05
4/20/2022	135.87
4/21/2022	135.46
4/22/2022	129.07
4/25/2022	127.94
4/26/2022	120.52
4/27/2022	121.24
4/28/2022	127.05
4/29/2022	124.7
5/2/2022	126.08
5/3/2022	122.86
5/4/2022	126.06
5/5/2022	118.63
5/6/2022	114.49
5/9/2022	111.21
5/10/2022	109.49
5/11/2022	107.92
5/12/2022	107.9
5/13/2022	113.01
5/16/2022	112.6
5/17/2022	115.9
5/18/2022	109.37
5/19/2022	106.44
5/20/2022	108
5/23/2022	108.63
5/24/2022	107.29
5/25/2022	108.2
5/26/2022	112.94
5/27/2022	115.99
5/31/2022	118.85
6/1/2022	118.68
6/2/2022	123.41
6/3/2022	120.95
6/6/2022	120.23
6/7/2022	121.67
6/8/2022	122.4
6/9/2022	118.6
6/10/2022	114.73
6/13/2022	110.44
6/14/2022	110.72
6/15/2022	113.44
6/16/2022	107.12
6/17/2022	107.34
6/21/2022	108.68
6/22/2022	104.92
6/23/2022	108
6/24/2022	112.91
6/27/2022	110.5
6/28/2022	102.78
6/29/2022	103.25
6/30/2022	102.2
7/1/2022	101.18
7/5/2022	104.32
7/6/2022	104.23
7/7/2022	108.13
7/8/2022	107.93
7/11/2022	105.11
7/12/2022	103.76
7/13/2022	105.11
7/14/2022	103.22
7/15/2022	104.7
7/18/2022	103.94
7/19/2022	109.19
7/20/2022	111.11
7/21/2022	111.62
7/22/2022	109.12
7/25/2022	109.28
7/26/2022	105.2
7/27/2022	107.86
7/28/2022	112.23
7/29/2022	114.92
8/1/2022	114.3
8/2/2022	111.77
8/3/2022	114.28
8/4/2022	114.48
8/5/2022	113.87
8/8/2022	114
8/9/2022	110.11
8/10/2022	113.14
8/11/2022	114.1
8/12/2022	116.07
8/15/2022	116.32
8/16/2022	118.06
8/17/2022	117.04
8/18/2022	116.01
8/19/2022	113.16
8/22/2022	110.34
8/23/2022	110.68
8/24/2022	111.41
8/25/2022	113.22
8/26/2022	108.28
8/29/2022	107.88
8/30/2022	107.86
8/31/2022	106.45
9/1/2022	106.49
9/2/2022	105.74
9/6/2022	105.15
9/7/2022	108.48
9/8/2022	108.73
9/9/2022	110.97
9/12/2022	112.38
9/13/2022	105.72
9/14/2022	107
9/15/2022	105.5
9/16/2022	104.12
9/19/2022	107.21
9/20/2022	102.42
9/21/2022	99.79
9/22/2022	98.55
9/23/2022	97.02
9/26/2022	96.06
9/27/2022	96.29
9/28/2022	98.7
9/29/2022	95.33
9/30/2022	83.12
10/3/2022	85.4
10/4/2022	88.64
10/5/2022	91.1
10/6/2022	90.17
10/7/2022	87.16
10/10/2022	86.69
10/11/2022	87.99
10/12/2022	88.51
10/13/2022	89.56
10/14/2022	87.55
10/17/2022	89.97
10/18/2022	89.68
10/19/2022	88.57
10/20/2022	86.83
10/21/2022	88.5
10/24/2022	88.01
10/25/2022	91.72
10/26/2022	92.39
10/27/2022	90.54
10/28/2022	93.83
10/31/2022	92.68
11/1/2022	93.77
11/2/2022	90.3
11/3/2022	90.4
11/4/2022	95.79
11/7/2022	93.44
11/8/2022	93.75
11/9/2022	92.1
11/10/2022	99.49
11/11/2022	106.09
11/14/2022	104.39
11/15/2022	106.71
11/16/2022	105.23
11/17/2022	105.36
11/18/2022	105.42
11/21/2022	103.83
11/22/2022	105.97
11/23/2022	106.65
11/25/2022	105.96
11/28/2022	104.96
11/29/2022	106.25
11/30/2022	109.69
12/1/2022	111.11
12/2/2022	112.2
12/5/2022	109.62
12/6/2022	107.93
12/7/2022	108.33
12/8/2022	111.36
12/9/2022	109.42
12/12/2022	112.07
12/13/2022	112.85
12/14/2022	111.45
12/15/2022	108.51
12/16/2022	105.95
12/19/2022	103.05
12/20/2022	103.21
12/21/2022	115.78
12/22/2022	116.71
12/23/2022	116.25
12/27/2022	117.56
12/28/2022	114.98
12/29/2022	117.35
12/30/2022	117.01
1/3/2023	118.75
1/4/2023	121.21
1/5/2023	120.62
1/6/2023	124.53
1/9/2023	124.85
1/10/2023	125.84
1/11/2023	127.94
1/12/2023	127.89
1/13/2023	128.85
1/17/2023	128.14
1/18/2023	126.43
1/19/2023	124.53
1/20/2023	126.62
1/23/2023	128.29
1/24/2023	126.83
1/25/2023	126.82
1/26/2023	127.53
1/27/2023	127.53
1/30/2023	126.37
1/31/2023	127.33
2/1/2023	129.5
2/2/2023	129.06
2/3/2023	127.61
2/6/2023	125.73
2/7/2023	125.33
2/8/2023	122.91
2/9/2023	122.18
2/10/2023	122.23
2/13/2023	125.15
2/14/2023	126.2
2/15/2023	127.48
2/16/2023	124.38
2/17/2023	124.84
2/21/2023	121.1
2/22/2023	119.9
2/23/2023	119.96
2/24/2023	118.04
2/27/2023	118.53
2/28/2023	118.79
3/1/2023	118.58
3/2/2023	119.58
3/3/2023	120.94
3/6/2023	120.17
3/7/2023	119.59
3/8/2023	119.86
3/9/2023	117.87
3/10/2023	117.49
3/13/2023	116.86
3/14/2023	119
3/15/2023	118.17
3/16/2023	120.65
3/17/2023	120.39
3/20/2023	121.2
3/21/2023	125.61
3/22/2023	119.5
3/23/2023	120.97
3/24/2023	120.71
3/27/2023	117.81
3/28/2023	117.87
3/29/2023	120.49
3/30/2023	120.1
3/31/2023	122.64
4/3/2023	121.67
4/4/2023	123.69
4/5/2023	120.9
4/6/2023	120.22
4/10/2023	121.91
4/11/2023	123.3
4/12/2023	123.66
4/13/2023	126.43
4/14/2023	125.95
4/17/2023	126.19
4/18/2023	126.21
4/19/2023	125.67
4/20/2023	124.45
4/21/2023	125.53
4/24/2023	127.09
4/25/2023	124.66
4/26/2023	123.84
4/27/2023	125.7
4/28/2023	126.72
5/1/2023	127.92
5/2/2023	127.26
5/3/2023	126.74
5/4/2023	123.67
5/5/2023	126.59
5/8/2023	126.88
5/9/2023	125.1
5/10/2023	123.51
5/11/2023	122.22
5/12/2023	120.21
5/15/2023	119.83
5/16/2023	116.48
5/17/2023	116.98
5/18/2023	118.87
5/19/2023	114.76
5/22/2023	110.18
5/23/2023	108.78
5/24/2023	108.29
5/25/2023	107.48
5/26/2023	107.51
5/30/2023	106.52
5/31/2023	105.26
6/1/2023	103.63
6/2/2023	107.78
6/5/2023	105.2
6/6/2023	106.19
6/7/2023	107.09
6/8/2023	106.2
6/9/2023	105.86
6/12/2023	106.83
6/13/2023	106.78
6/14/2023	112.86
6/15/2023	112.41
6/16/2023	113.59
6/20/2023	109.54
6/21/2023	109.98
6/22/2023	110.46
6/23/2023	109.52
6/26/2023	111.74
6/27/2023	113.61
6/28/2023	113.03
6/29/2023	113.37
6/30/2023	110.37
7/3/2023	109.11
7/5/2023	107.1
7/6/2023	105.1
7/7/2023	104.46
7/10/2023	105.78
7/11/2023	107.39
7/12/2023	107.76
7/13/2023	107.84
7/14/2023	107.95
7/17/2023	108.71
7/18/2023	109.72
7/19/2023	109.88
7/20/2023	107.53
7/21/2023	109.06
7/24/2023	108.77
7/25/2023	108.3
7/26/2023	109.3
7/27/2023	107.67
7/28/2023	108.62
7/31/2023	110.39
8/1/2023	109.4
8/2/2023	107.51
8/3/2023	108.64
8/4/2023	108.81
8/7/2023	110.48
8/8/2023	109.69
8/9/2023	109.69
8/10/2023	109.03
8/11/2023	108.09
8/14/2023	107.64
8/15/2023	106.55
8/16/2023	106.53
8/17/2023	105.05
8/18/2023	104.81
8/21/2023	102.86
8/22/2023	101.46
8/23/2023	98.75
8/24/2023	97.63
8/25/2023	98.84
8/28/2023	99.63
8/29/2023	101.77
8/30/2023	102.1
8/31/2023	101.71
9/1/2023	102.36
9/5/2023	100.32
9/6/2023	100.18
9/7/2023	97.93
9/8/2023	97.67
9/11/2023	96.79
9/12/2023	96.3
9/13/2023	96.13
9/14/2023	97.19
9/15/2023	96.26
9/18/2023	95.51
9/19/2023	94.62
9/20/2023	94.04
9/21/2023	91.59
9/22/2023	90.85
9/25/2023	90.6
9/26/2023	90.17
9/27/2023	89.42
9/28/2023	89.63
9/29/2023	95.62
10/2/2023	94.56
10/3/2023	95.09
10/4/2023	95.89
10/5/2023	95.79
10/6/2023	97.11
10/9/2023	96.88
10/10/2023	97.62
10/11/2023	98.65
10/12/2023	99.25
10/13/2023	99.91
10/16/2023	102.04
10/17/2023	103.01
10/18/2023	103.77
10/19/2023	103.05
10/20/2023	102.67
10/23/2023	102.81
10/24/2023	105.18
10/25/2023	103.54
10/26/2023	100.02
10/27/2023	97.98
10/30/2023	101.8
10/31/2023	102.77
11/1/2023	100.88
11/2/2023	105.08
11/3/2023	107.06
11/6/2023	107.25
11/7/2023	109.36
11/8/2023	109.39
11/9/2023	107
11/10/2023	106.11
11/13/2023	104.2
11/14/2023	105.75
11/15/2023	107.82
11/16/2023	107.61
11/17/2023	105.96
11/20/2023	106.32
11/21/2023	106.55
11/22/2023	107.92
11/24/2023	107.64
11/27/2023	107.96
11/28/2023	108.75
11/29/2023	110.37
11/30/2023	110.27
12/1/2023	113.48
12/4/2023	115.15
12/5/2023	115.41
12/6/2023	116.11
12/7/2023	114.81
12/8/2023	115.91
12/11/2023	118.61
12/12/2023	119.64
12/13/2023	121.17
12/14/2023	121.02
12/15/2023	121.55
12/18/2023	121.14
12/19/2023	122.64
12/20/2023	121.43
12/21/2023	122.53
12/22/2023	108.04
12/26/2023	108.02
12/27/2023	107.13
12/28/2023	108.82
12/29/2023	108.57
1/2/2024	106.55
1/3/2024	104.04
1/4/2024	102.3
1/5/2024	102.08
1/8/2024	103.62
1/9/2024	102.74
1/10/2024	103.77
1/11/2024	105.9
1/12/2024	105.06
1/16/2024	101.72
1/17/2024	100.82
1/18/2024	100.94
1/19/2024	101.78
1/22/2024	100.56
1/23/2024	101.9
1/24/2024	100.76
1/25/2024	100.77
1/26/2024	102.75
1/29/2024	103.88
1/30/2024	104.18
1/31/2024	101.53
2/1/2024	101.76
2/2/2024	100.71
2/5/2024	99.68
2/6/2024	102.61
2/7/2024	103.79
2/8/2024	103.77
2/9/2024	104.5
2/12/2024	107.18
2/13/2024	105
2/14/2024	106.33
2/15/2024	106.05
2/16/2024	103.51
2/20/2024	103.3
2/21/2024	105.27
2/22/2024	105.08
2/23/2024	105.63
2/26/2024	104.54
2/27/2024	105.15
2/28/2024	104.35
2/29/2024	103.93
3/1/2024	101.88
3/4/2024	99.54
3/5/2024	98.31
3/6/2024	97.63
3/7/2024	98.19
3/8/2024	99.16
3/11/2024	101.08
3/12/2024	100.18
3/13/2024	101.36
3/14/2024	100.26
3/15/2024	99.64
3/18/2024	98.74
3/19/2024	99.96
3/20/2024	100.27
3/21/2024	100.82
3/22/2024	93.86
3/25/2024	93.75
3/26/2024	92.58
3/27/2024	94.13
3/28/2024	93.98
4/1/2024	92.56
4/2/2024	90.95
4/3/2024	90.33
4/4/2024	89.07
4/5/2024	88.84
4/8/2024	90
4/9/2024	91
4/10/2024	89
4/11/2024	92
4/12/2024	92
4/15/2024	93.1
4/16/2024	93.39
4/17/2024	94.84
4/18/2024	95.74
4/19/2024	94.53
4/22/2024	94.19
4/23/2024	94.02
4/24/2024	94.64
4/25/2024	93.94
4/26/2024	94.12
4/29/2024	94.06
4/30/2024	92.26
5/1/2024	90.34
5/2/2024	92.41
5/3/2024	92.15
5/6/2024	93.36
5/7/2024	93.78
5/8/2024	93.59
5/9/2024	93.39
5/10/2024	90.94
5/13/2024	92.72
5/14/2024	92.79
5/15/2024	91.67
5/16/2024	91.77
5/17/2024	92.18
5/20/2024	91.77
5/21/2024	92.82
5/22/2024	92.5
5/23/2024	91.4
5/24/2024	91.75
5/28/2024	92
5/29/2024	91.67
5/30/2024	93.45
5/31/2024	95.05
6/3/2024	94.4
6/4/2024	94.74
6/5/2024	94.32
6/6/2024	95.72
6/7/2024	96.55
6/10/2024	96
6/11/2024	95.87
6/12/2024	93.68
6/13/2024	94.18
6/14/2024	93.39
6/17/2024	95
6/18/2024	94.78
6/20/2024	95.57
6/21/2024	97.18
6/24/2024	97.17
6/25/2024	94.75
6/26/2024	94.06
6/27/2024	94.19
6/28/2024	75.37
7/1/2024	76.83
7/2/2024	76.04
7/3/2024	75.24
7/5/2024	75.43
7/8/2024	73.05
7/9/2024	72.46
7/10/2024	72.54
7/11/2024	73.39
7/12/2024	73.42
7/15/2024	71.31
7/16/2024	72.81
7/17/2024	73.07
7/18/2024	72.38
7/19/2024	72.7
7/22/2024	74.86
7/23/2024	73.4
7/24/2024	71.09
7/25/2024	71.41
7/26/2024	72.56
7/29/2024	73.55
7/30/2024	74.32
7/31/2024	74.86
8/1/2024	73.85
8/2/2024	74.01
8/5/2024	71.42
8/6/2024	72.5
8/7/2024	72.62
8/8/2024	74.19
8/9/2024	74.34
8/12/2024	74.64
8/13/2024	78.5
8/14/2024	78.52
8/15/2024	82.5
8/16/2024	83.23
8/19/2024	83.28
8/20/2024	83.56
8/21/2024	84
8/22/2024	83.41
8/23/2024	84.05
8/26/2024	84.28
8/27/2024	85.29
8/28/2024	82.79
8/29/2024	83.26
8/30/2024	83.32
9/3/2024	81.32
9/4/2024	81.02
9/5/2024	80.83
9/6/2024	80.63
9/9/2024	79.49
9/10/2024	78.09
9/11/2024	78.4
9/12/2024	78.4
9/13/2024	79.01
9/16/2024	79.8
9/17/2024	80.64
9/18/2024	80.9
9/19/2024	80.98
9/20/2024	86.52
9/23/2024	86.2
9/24/2024	87.46
9/25/2024	88
9/26/2024	89.39

Download

Source

Show detailed source information?

Already a member?

Source

Release date

September 2024

More information

Region

United States

Survey time period

January 3, 2022 to September 26, 2024

Citation formats

The daily stock price of the U.S. based sportswear brand Nike in the New York Stock Exchange peaked in early 2022 over the period in display, reaching over just 166 U.S. dollars per share. Since then the stock price have dropped, with the most recent price point at 89.39 U.S. dollars on 26 September 2024.