Free Trial

NIKE (NKE) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free NKE Stock Alerts
$95.05
+1.60 (+1.71%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NIKE Stock Price Performance

5 Day
Performance
+3.61%
1 Month
Performance
+5.25%
3 Month
Performance
-6.70%
6 Month
Performance
-16.23%
Year-To-Date
Performance
-12.44%
1 Year
Performance
-8.30%
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 Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

NKE Stock Chart for Saturday, June, 1, 2024

NKE Chart by TradingView

NIKE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$93.47$95.06
+1.70%		$95.07$92.9712.56 million shs$143.48 billion
05/30/2024$91.67$93.47
+1.96%		$93.88$91.979.30 million shs$141.08 billion
05/29/2024$91.97$91.67
-0.33%		$92.72$91.387.24 million shs$138.36 billion
05/28/2024$91.75$91.97
+0.24%		$92.52$91.3510.83 million shs$138.82 billion
05/27/2024$91.75$91.75$92.20$91.496.94 million shs$138.48 billion
05/24/2024$91.40$91.75
+0.39%		$92.20$91.496.82 million shs$138.48 billion
05/23/2024$92.51$91.40
-1.20%		$92.58$91.157.73 million shs$137.95 billion
05/22/2024$92.82$92.51
-0.34%		$92.76$91.677.61 million shs$139.62 billion
05/21/2024$91.77$92.82
+1.14%		$92.85$91.457.80 million shs$140.10 billion
05/20/2024$92.18$91.77
-0.44%		$92.70$90.839.70 million shs$138.51 billion
05/17/2024$91.76$92.18
+0.46%		$92.29$91.3411.93 million shs$139.13 billion
05/16/2024$91.69$91.76
+0.08%		$92.84$91.5312.71 million shs$138.50 billion
05/15/2024$92.79$91.69
-1.19%		$92.62$90.8515.61 million shs$138.39 billion
05/14/2024$92.72$92.79
+0.08%		$94.34$92.607.79 million shs$140.05 billion
05/13/2024$90.94$92.72
+1.96%		$92.77$91.158.74 million shs$139.95 billion
05/10/2024$93.39$90.92
-2.64%		$93.36$90.8910.54 million shs$137.23 billion
05/09/2024$93.59$93.39
-0.21%		$93.98$93.016.43 million shs$140.96 billion
05/08/2024$93.78$93.59
-0.20%		$93.64$92.735.37 million shs$141.26 billion
05/07/2024$93.36$93.78
+0.45%		$94.32$93.217.03 million shs$141.55 billion
05/06/2024$92.15$93.36
+1.31%		$93.37$92.486.66 million shs$140.91 billion
05/03/2024$92.41$92.15
-0.28%		$93.65$91.875.74 million shs$139.09 billion
05/02/2024$90.32$92.41
+2.32%		$92.45$90.917.26 million shs$139.48 billion
05/01/2024$92.26$90.32
-2.11%		$91.87$90.109.78 million shs$136.32 billion
04/30/2024$94.07$92.26
-1.92%		$93.51$92.256.47 million shs$139.25 billion
04/29/2024$94.12$94.07
-0.05%		$94.87$93.705.03 million shs$141.99 billion
04/26/2024$93.94$94.11
+0.18%		$95.42$93.916.12 million shs$142.05 billion
04/25/2024$94.64$93.94
-0.74%		$94.79$92.445.30 million shs$141.79 billion
04/24/2024$94.04$94.64
+0.64%		$95.19$94.106.44 million shs$142.85 billion
04/23/2024$94.20$94.04
-0.17%		$94.72$93.926.58 million shs$141.94 billion
04/22/2024$94.53$94.20
-0.35%		$95.06$93.858.64 million shs$142.18 billion
04/19/2024$95.74$94.53
-1.26%		$96.21$94.4911.24 million shs$142.68 billion
04/18/2024$94.84$95.74
+0.95%		$95.88$94.539.62 million shs$144.51 billion
04/17/2024$93.38$94.84
+1.56%		$95.05$93.6610.18 million shs$143.15 billion
04/16/2024$93.11$93.38
+0.29%		$94.16$91.6510.39 million shs$140.94 billion
04/15/2024$92.00$93.11
+1.21%		$93.92$92.5411.59 million shs$140.54 billion
04/12/2024$91.99$92.00
+0.01%		$92.87$91.1210.86 million shs$140.02 billion
04/11/2024$88.98$91.99
+3.38%		$92.41$90.8315.32 million shs$140.00 billion
04/10/2024$91.00$88.98
-2.22%		$90.10$88.787.93 million shs$135.42 billion
04/09/2024$90.01$91.00
+1.10%		$91.16$89.877.18 million shs$138.49 billion
04/08/2024$88.84$90.01
+1.32%		$90.26$88.808.45 million shs$136.99 billion
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
04/05/2024$89.07$88.85
-0.25%		$90.24$88.809.71 million shs$135.22 billion
04/04/2024$90.33$89.07
-1.39%		$91.00$88.8912.10 million shs$135.56 billion
04/03/2024$90.95$90.33
-0.68%		$91.42$90.288.86 million shs$137.47 billion
04/02/2024$92.52$90.95
-1.70%		$91.90$90.6411.09 million shs$138.42 billion
04/01/2024$93.98$92.52
-1.55%		$93.92$91.6910.35 million shs$140.81 billion
03/29/2024$93.98$93.98$94.81$93.4311.33 million shs$143.03 billion
03/28/2024$94.15$93.98
-0.18%		$94.81$93.4311.33 million shs$143.03 billion
03/27/2024$92.59$94.15
+1.69%		$94.15$92.3311.09 million shs$143.29 billion
03/26/2024$93.77$92.59
-1.26%		$93.86$92.4210.80 million shs$140.91 billion
03/25/2024$93.86$93.77
-0.10%		$95.52$92.8114.54 million shs$142.71 billion
03/22/2024$100.81$93.76
-6.99%		$95.16$91.7241.81 million shs$142.69 billion
03/21/2024$100.27$100.81
+0.54%		$101.92$99.7616.69 million shs$153.42 billion
03/20/2024$99.96$100.27
+0.31%		$100.44$99.037.67 million shs$152.60 billion
03/19/2024$98.74$99.96
+1.24%		$100.04$98.456.17 million shs$152.13 billion
03/18/2024$99.64$98.74
-0.90%		$99.66$98.527.20 million shs$150.27 billion
03/15/2024$100.28$99.64
-0.64%		$101.16$99.3415.40 million shs$151.64 billion
03/14/2024$101.36$100.28
-1.07%		$102.49$100.098.35 million shs$152.62 billion
03/13/2024$100.18$101.36
+1.18%		$102.00$100.337.22 million shs$154.26 billion
03/12/2024$101.07$100.18
-0.88%		$101.37$99.656.80 million shs$152.46 billion
03/11/2024$99.16$101.07
+1.93%		$101.76$99.448.54 million shs$153.82 billion
03/08/2024$98.20$99.16
+0.98%		$99.32$98.027.91 million shs$150.91 billion
03/07/2024$97.65$98.20
+0.56%		$98.39$97.688.13 million shs$149.45 billion
03/06/2024$98.32$97.65
-0.68%		$100.09$97.0610.04 million shs$148.61 billion
03/05/2024$99.54$98.32
-1.23%		$99.17$98.008.67 million shs$149.63 billion
03/04/2024$101.88$99.54
-2.30%		$101.77$99.0111.02 million shs$151.49 billion
03/01/2024$103.84$101.89
-1.88%		$103.94$101.847.35 million shs$155.06 billion
02/29/2024$104.35$103.84
-0.49%		$105.57$103.6810.81 million shs$158.04 billion

Related Companies:
This page (NYSE:NKE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings