NYSE - Nasdaq Real Time Price • USD
NIKE, Inc. (NKE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 94.59 | 95.42 | 93.91 | 94.12 | 94.12 | 6,077,600 |
Apr 25, 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 93.94 | 5,317,900 |
Apr 24, 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 94.64 | 6,493,200 |
Apr 23, 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 94.02 | 6,582,700 |
Apr 22, 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 94.19 | 8,642,000 |
Apr 19, 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 94.53 | 11,237,600 |
Apr 18, 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 95.74 | 10,062,900 |
Apr 17, 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 94.84 | 10,181,200 |
Apr 16, 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 93.39 | 10,388,200 |
Apr 15, 2024 | 93.59 | 93.92 | 92.54 | 93.10 | 93.10 | 11,597,300 |
Apr 12, 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 92.00 | 10,903,600 |
Apr 11, 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 92.00 | 15,330,200 |
Apr 10, 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 89.00 | 7,932,900 |
Apr 9, 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 91.00 | 7,194,600 |
Apr 8, 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 90.00 | 8,452,500 |
Apr 5, 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 88.84 | 9,706,400 |
Apr 4, 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 89.07 | 12,110,300 |
Apr 3, 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 90.33 | 8,876,600 |
Apr 2, 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 90.95 | 11,107,300 |
Apr 1, 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 92.56 | 10,360,000 |
Mar 28, 2024 | 94.37 | 94.81 | 93.43 | 93.98 | 93.98 | 11,331,700 |
Mar 27, 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 94.13 | 11,095,700 |
Mar 26, 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 92.58 | 10,816,900 |
Mar 25, 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 93.75 | 14,548,800 |
Mar 22, 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 93.86 | 41,779,000 |
Mar 21, 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 100.82 | 17,176,000 |
Mar 20, 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 100.27 | 7,771,700 |
Mar 19, 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 99.96 | 6,168,900 |
Mar 18, 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 98.74 | 7,207,000 |
Mar 15, 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 99.64 | 15,194,400 |
Mar 14, 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 100.26 | 8,350,900 |
Mar 13, 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 101.36 | 7,326,400 |
Mar 12, 2024 | 100.79 | 101.37 | 99.65 | 100.18 | 100.18 | 7,040,900 |
Mar 11, 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 101.08 | 8,537,400 |
Mar 8, 2024 | 98.49 | 99.32 | 98.02 | 99.16 | 99.16 | 9,040,900 |
Mar 7, 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 98.19 | 8,133,900 |
Mar 6, 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 97.63 | 10,045,300 |
Mar 5, 2024 | 99.00 | 99.17 | 98.00 | 98.31 | 98.31 | 8,670,600 |
Mar 4, 2024 | 101.65 | 101.77 | 99.01 | 99.54 | 99.54 | 11,050,900 |
Mar 1, 2024 | 0.37 Dividend | |||||
Mar 1, 2024 | 103.87 | 103.94 | 101.83 | 101.88 | 101.88 | 7,347,600 |
Feb 29, 2024 | 104.98 | 105.57 | 103.68 | 103.93 | 103.56 | 10,811,600 |
Feb 28, 2024 | 104.10 | 105.44 | 103.70 | 104.35 | 103.98 | 4,219,800 |
Feb 27, 2024 | 104.83 | 105.25 | 103.99 | 105.15 | 104.78 | 5,317,400 |
Feb 26, 2024 | 105.31 | 106.10 | 103.76 | 104.54 | 104.17 | 5,831,500 |
Feb 23, 2024 | 105.26 | 106.62 | 105.19 | 105.63 | 105.25 | 6,947,300 |
Feb 22, 2024 | 105.80 | 106.01 | 104.08 | 105.08 | 104.71 | 6,705,500 |
Feb 21, 2024 | 103.35 | 105.52 | 102.93 | 105.27 | 104.90 | 8,893,500 |
Feb 20, 2024 | 103.13 | 103.84 | 102.17 | 103.30 | 102.93 | 8,759,500 |
Feb 16, 2024 | 104.63 | 104.70 | 101.65 | 103.51 | 103.14 | 14,572,100 |
Feb 15, 2024 | 107.02 | 107.34 | 105.83 | 106.05 | 105.67 | 7,201,300 |
Feb 14, 2024 | 104.82 | 106.42 | 104.46 | 106.33 | 105.95 | 5,743,300 |
Feb 13, 2024 | 104.99 | 105.80 | 104.25 | 105.00 | 104.63 | 6,180,500 |
Feb 12, 2024 | 104.74 | 107.43 | 104.65 | 107.18 | 106.80 | 7,501,900 |
Feb 9, 2024 | 103.80 | 104.94 | 103.33 | 104.50 | 104.13 | 5,449,000 |
Feb 8, 2024 | 104.43 | 104.96 | 103.05 | 103.77 | 103.40 | 6,330,400 |
Feb 7, 2024 | 102.39 | 104.34 | 102.35 | 103.79 | 103.42 | 9,447,800 |
Feb 6, 2024 | 99.50 | 102.63 | 99.13 | 102.61 | 102.24 | 11,368,600 |
Feb 5, 2024 | 100.50 | 100.59 | 99.05 | 99.68 | 99.33 | 10,097,900 |
Feb 2, 2024 | 100.88 | 101.41 | 99.43 | 100.71 | 100.35 | 8,961,200 |
Feb 1, 2024 | 101.90 | 102.25 | 100.61 | 101.76 | 101.40 | 7,666,700 |
Jan 31, 2024 | 104.09 | 104.30 | 101.12 | 101.53 | 101.17 | 11,547,600 |
Jan 30, 2024 | 103.34 | 104.31 | 103.13 | 104.18 | 103.81 | 7,542,800 |
Jan 29, 2024 | 102.88 | 104.01 | 101.34 | 103.88 | 103.51 | 8,860,800 |
Jan 26, 2024 | 101.57 | 103.27 | 101.22 | 102.75 | 102.38 | 9,735,800 |
Jan 25, 2024 | 101.53 | 101.74 | 100.09 | 100.77 | 100.41 | 10,063,700 |
Jan 24, 2024 | 101.78 | 101.80 | 100.69 | 100.76 | 100.40 | 7,879,300 |
Jan 23, 2024 | 101.63 | 102.14 | 101.23 | 101.90 | 101.54 | 8,208,000 |
Jan 22, 2024 | 101.75 | 101.81 | 100.09 | 100.56 | 100.20 | 9,897,400 |
Jan 19, 2024 | 101.02 | 102.18 | 99.67 | 101.78 | 101.42 | 8,408,400 |
Jan 18, 2024 | 101.00 | 101.43 | 100.07 | 100.94 | 100.58 | 8,852,400 |
Jan 17, 2024 | 101.05 | 101.31 | 100.24 | 100.82 | 100.46 | 8,226,200 |
Jan 16, 2024 | 103.94 | 104.22 | 101.36 | 101.72 | 101.36 | 10,547,900 |
Jan 12, 2024 | 106.00 | 106.32 | 104.72 | 105.06 | 104.69 | 6,680,000 |
Jan 11, 2024 | 104.22 | 106.01 | 103.73 | 105.90 | 105.52 | 9,537,700 |
Jan 10, 2024 | 102.69 | 103.83 | 102.37 | 103.77 | 103.40 | 6,784,700 |
Jan 9, 2024 | 103.17 | 103.40 | 102.50 | 102.74 | 102.37 | 7,759,500 |
Jan 8, 2024 | 102.08 | 103.69 | 101.73 | 103.62 | 103.25 | 9,414,200 |
Jan 5, 2024 | 102.46 | 103.68 | 101.90 | 102.08 | 101.72 | 8,039,900 |
Jan 4, 2024 | 102.46 | 103.62 | 102.30 | 102.30 | 101.94 | 10,420,600 |
Jan 3, 2024 | 105.72 | 107.48 | 104.00 | 104.04 | 103.67 | 10,573,700 |
Jan 2, 2024 | 107.61 | 107.85 | 106.45 | 106.55 | 106.17 | 9,326,600 |
Dec 29, 2023 | 108.96 | 109.96 | 108.09 | 108.57 | 108.18 | 7,660,900 |
Dec 28, 2023 | 107.21 | 109.40 | 106.81 | 108.82 | 108.43 | 9,352,900 |
Dec 27, 2023 | 108.34 | 108.59 | 106.85 | 107.13 | 106.75 | 10,157,900 |
Dec 26, 2023 | 108.30 | 108.69 | 107.48 | 108.02 | 107.64 | 12,846,700 |
Dec 22, 2023 | 108.26 | 110.80 | 107.45 | 108.04 | 107.66 | 46,642,900 |
Dec 21, 2023 | 122.30 | 123.30 | 121.30 | 122.53 | 122.09 | 16,533,300 |
Dec 20, 2023 | 121.13 | 123.39 | 121.00 | 121.43 | 121.00 | 9,176,600 |
Dec 19, 2023 | 121.74 | 123.34 | 121.64 | 122.64 | 122.20 | 7,697,300 |
Dec 18, 2023 | 121.41 | 121.84 | 120.86 | 121.14 | 120.71 | 6,874,800 |
Dec 15, 2023 | 120.93 | 122.06 | 120.60 | 121.55 | 121.12 | 13,632,900 |
Dec 14, 2023 | 121.44 | 122.59 | 119.82 | 121.02 | 120.59 | 9,590,500 |
Dec 13, 2023 | 119.35 | 121.44 | 119.20 | 121.17 | 120.74 | 8,182,900 |
Dec 12, 2023 | 119.68 | 119.99 | 118.58 | 119.64 | 119.21 | 7,378,400 |
Dec 11, 2023 | 117.79 | 119.42 | 117.43 | 118.61 | 118.19 | 7,972,800 |
Dec 8, 2023 | 114.50 | 116.29 | 114.47 | 115.91 | 115.50 | 6,121,000 |
Dec 7, 2023 | 114.12 | 116.00 | 114.12 | 114.81 | 114.40 | 7,294,500 |
Dec 6, 2023 | 116.00 | 117.14 | 115.57 | 116.11 | 115.70 | 6,317,000 |
Dec 5, 2023 | 114.66 | 116.04 | 114.60 | 115.41 | 115.00 | 6,960,000 |
Dec 4, 2023 | 113.08 | 115.32 | 113.00 | 115.15 | 114.74 | 10,086,600 |
Dec 1, 2023 | 0.37 Dividend | |||||
Dec 1, 2023 | 110.33 | 113.55 | 109.75 | 113.48 | 113.08 | 8,049,900 |
Nov 30, 2023 | 110.53 | 110.60 | 108.96 | 110.27 | 109.51 | 8,690,900 |
Nov 29, 2023 | 110.80 | 112.15 | 110.15 | 110.37 | 109.61 | 9,601,800 |
Nov 28, 2023 | 108.57 | 109.90 | 108.15 | 108.75 | 108.00 | 7,287,400 |
Nov 27, 2023 | 107.66 | 108.22 | 106.90 | 107.96 | 107.21 | 5,785,000 |
Nov 24, 2023 | 107.50 | 108.00 | 107.40 | 107.64 | 106.90 | 2,443,600 |
Nov 22, 2023 | 107.50 | 108.03 | 106.82 | 107.92 | 107.17 | 6,280,300 |
Nov 21, 2023 | 106.17 | 106.70 | 105.35 | 106.55 | 105.81 | 5,803,500 |
Nov 20, 2023 | 106.00 | 106.55 | 105.10 | 106.32 | 105.59 | 6,197,400 |
Nov 17, 2023 | 108.06 | 108.21 | 105.52 | 105.96 | 105.23 | 6,352,600 |
Nov 16, 2023 | 107.10 | 108.00 | 107.00 | 107.61 | 106.87 | 5,386,800 |
Nov 15, 2023 | 106.82 | 109.06 | 106.72 | 107.82 | 107.08 | 11,140,800 |
Nov 14, 2023 | 105.56 | 107.10 | 105.38 | 105.75 | 105.02 | 9,674,800 |
Nov 13, 2023 | 105.37 | 105.72 | 104.18 | 104.20 | 103.48 | 7,055,600 |
Nov 10, 2023 | 107.34 | 107.83 | 105.61 | 106.11 | 105.38 | 8,897,700 |
Nov 9, 2023 | 109.82 | 109.90 | 106.92 | 107.00 | 106.26 | 9,154,200 |
Nov 8, 2023 | 109.37 | 110.70 | 108.90 | 109.39 | 108.63 | 8,639,700 |
Nov 7, 2023 | 107.32 | 109.36 | 107.23 | 109.36 | 108.61 | 7,745,800 |
Nov 6, 2023 | 106.96 | 107.60 | 106.37 | 107.25 | 106.51 | 5,231,900 |
Nov 3, 2023 | 106.43 | 107.65 | 106.05 | 107.06 | 106.32 | 7,563,300 |
Nov 2, 2023 | 102.05 | 105.55 | 101.89 | 105.08 | 104.35 | 8,135,100 |
Nov 1, 2023 | 102.55 | 102.67 | 99.97 | 100.88 | 100.18 | 7,272,400 |
Oct 31, 2023 | 101.40 | 102.93 | 101.40 | 102.77 | 102.06 | 6,558,500 |
Oct 30, 2023 | 99.00 | 102.05 | 99.00 | 101.80 | 101.10 | 8,206,700 |
Oct 27, 2023 | 99.78 | 100.34 | 97.81 | 97.98 | 97.30 | 9,602,700 |
Oct 26, 2023 | 102.18 | 102.63 | 99.95 | 100.02 | 99.33 | 11,222,600 |
Oct 25, 2023 | 104.46 | 105.04 | 103.49 | 103.54 | 102.83 | 7,054,700 |
Oct 24, 2023 | 103.66 | 105.65 | 103.66 | 105.18 | 104.45 | 9,252,200 |
Oct 23, 2023 | 102.13 | 103.76 | 101.77 | 102.81 | 102.10 | 5,966,100 |
Oct 20, 2023 | 103.32 | 103.77 | 102.57 | 102.67 | 101.96 | 7,814,600 |
Oct 19, 2023 | 103.77 | 104.35 | 102.85 | 103.05 | 102.34 | 8,391,100 |
Oct 18, 2023 | 102.97 | 103.90 | 102.93 | 103.77 | 103.05 | 8,757,300 |
Oct 17, 2023 | 101.97 | 103.59 | 101.97 | 103.01 | 102.30 | 9,253,800 |
Oct 16, 2023 | 99.72 | 102.58 | 99.60 | 102.04 | 101.34 | 10,845,400 |
Oct 13, 2023 | 99.59 | 100.85 | 99.45 | 99.91 | 99.22 | 8,774,700 |
Oct 12, 2023 | 99.54 | 100.05 | 98.52 | 99.25 | 98.56 | 10,705,200 |
Oct 11, 2023 | 98.31 | 98.95 | 98.01 | 98.65 | 97.97 | 7,642,900 |
Oct 10, 2023 | 97.25 | 98.86 | 97.23 | 97.62 | 96.95 | 8,499,000 |
Oct 9, 2023 | 96.78 | 97.14 | 95.92 | 96.88 | 96.21 | 5,964,200 |
Oct 6, 2023 | 95.79 | 97.71 | 95.06 | 97.11 | 96.44 | 8,531,200 |
Oct 5, 2023 | 95.79 | 96.23 | 95.28 | 95.79 | 95.13 | 7,430,000 |
Oct 4, 2023 | 95.58 | 96.26 | 95.12 | 95.89 | 95.23 | 8,045,400 |
Oct 3, 2023 | 94.32 | 96.05 | 94.18 | 95.09 | 94.43 | 10,964,300 |
Oct 2, 2023 | 96.20 | 96.38 | 93.73 | 94.56 | 93.91 | 12,776,300 |
Sep 29, 2023 | 99.37 | 99.47 | 94.62 | 95.62 | 94.96 | 34,920,400 |
Sep 28, 2023 | 89.10 | 89.78 | 88.66 | 89.63 | 89.01 | 16,315,600 |
Sep 27, 2023 | 90.56 | 90.70 | 89.21 | 89.42 | 88.80 | 7,631,000 |
Sep 26, 2023 | 90.00 | 90.70 | 89.78 | 90.17 | 89.55 | 8,060,500 |
Sep 25, 2023 | 90.00 | 90.85 | 89.79 | 90.60 | 89.97 | 8,291,700 |
Sep 22, 2023 | 91.58 | 92.33 | 90.55 | 90.85 | 90.22 | 9,289,400 |
Sep 21, 2023 | 93.42 | 93.49 | 91.48 | 91.59 | 90.96 | 7,958,600 |
Sep 20, 2023 | 93.97 | 95.40 | 93.83 | 94.04 | 93.39 | 10,274,200 |
Sep 19, 2023 | 95.04 | 95.49 | 94.41 | 94.62 | 93.97 | 9,386,600 |
Sep 18, 2023 | 96.00 | 96.37 | 95.28 | 95.51 | 94.85 | 6,946,300 |
Sep 15, 2023 | 98.15 | 98.15 | 96.13 | 96.26 | 95.60 | 10,465,700 |
Sep 14, 2023 | 96.72 | 97.68 | 95.90 | 97.19 | 96.52 | 7,075,300 |
Sep 13, 2023 | 96.30 | 97.20 | 95.66 | 96.13 | 95.47 | 7,140,700 |
Sep 12, 2023 | 96.99 | 97.17 | 96.18 | 96.30 | 95.64 | 6,307,700 |
Sep 11, 2023 | 98.33 | 98.38 | 96.58 | 96.79 | 96.12 | 7,584,700 |
Sep 8, 2023 | 98.10 | 98.13 | 97.28 | 97.67 | 97.00 | 6,435,000 |
Sep 7, 2023 | 98.26 | 98.76 | 97.64 | 97.93 | 97.25 | 9,927,100 |
Sep 6, 2023 | 99.76 | 100.31 | 99.03 | 100.18 | 99.49 | 6,096,000 |
Sep 5, 2023 | 101.50 | 101.96 | 100.23 | 100.32 | 99.63 | 6,698,700 |
Sep 1, 2023 | 0.34 Dividend | |||||
Sep 1, 2023 | 101.97 | 102.96 | 101.52 | 102.36 | 101.65 | 6,359,400 |
Aug 31, 2023 | 102.62 | 102.89 | 101.61 | 101.71 | 100.67 | 7,046,200 |
Aug 30, 2023 | 101.64 | 102.81 | 101.51 | 102.10 | 101.06 | 4,822,100 |
Aug 29, 2023 | 100.03 | 102.16 | 99.72 | 101.77 | 100.73 | 8,641,600 |
Aug 28, 2023 | 99.59 | 100.06 | 98.87 | 99.63 | 98.61 | 6,006,600 |
Aug 25, 2023 | 98.50 | 99.09 | 97.81 | 98.84 | 97.83 | 7,290,600 |
Aug 24, 2023 | 98.70 | 99.19 | 97.56 | 97.63 | 96.63 | 10,310,000 |
Aug 23, 2023 | 96.98 | 99.19 | 96.55 | 98.75 | 97.74 | 20,909,100 |
Aug 22, 2023 | 100.96 | 102.37 | 100.73 | 101.46 | 100.42 | 9,820,100 |
Aug 21, 2023 | 105.47 | 105.48 | 102.63 | 102.86 | 101.81 | 6,697,600 |
Aug 18, 2023 | 103.83 | 105.05 | 103.76 | 104.81 | 103.74 | 5,835,200 |
Aug 17, 2023 | 107.43 | 107.83 | 104.78 | 105.05 | 103.98 | 5,692,800 |
Aug 16, 2023 | 106.07 | 108.38 | 106.07 | 106.53 | 105.44 | 5,953,100 |
Aug 15, 2023 | 106.07 | 106.82 | 105.60 | 106.55 | 105.46 | 6,197,600 |
Aug 14, 2023 | 107.92 | 108.30 | 107.07 | 107.64 | 106.54 | 5,305,200 |
Aug 11, 2023 | 108.90 | 109.53 | 107.86 | 108.09 | 106.98 | 5,104,300 |
Aug 10, 2023 | 110.31 | 111.95 | 108.52 | 109.03 | 107.92 | 7,276,500 |
Aug 9, 2023 | 109.79 | 110.02 | 108.30 | 109.69 | 108.57 | 4,328,600 |
Aug 8, 2023 | 109.63 | 109.89 | 107.35 | 109.69 | 108.57 | 5,851,900 |
Aug 7, 2023 | 109.87 | 110.94 | 109.18 | 110.48 | 109.35 | 4,887,300 |
Aug 4, 2023 | 108.71 | 110.31 | 108.24 | 108.81 | 107.70 | 5,617,600 |
Aug 3, 2023 | 107.00 | 109.09 | 106.65 | 108.64 | 107.53 | 5,084,300 |
Aug 2, 2023 | 108.28 | 108.52 | 107.45 | 107.51 | 106.41 | 6,213,200 |
Aug 1, 2023 | 110.00 | 110.53 | 109.14 | 109.40 | 108.28 | 4,566,700 |
Jul 31, 2023 | 109.41 | 110.85 | 109.05 | 110.39 | 109.26 | 6,406,000 |
Jul 28, 2023 | 108.11 | 108.96 | 107.63 | 108.62 | 107.51 | 5,988,300 |
Jul 27, 2023 | 109.83 | 110.23 | 107.40 | 107.67 | 106.57 | 6,544,600 |
Jul 26, 2023 | 108.30 | 109.59 | 107.95 | 109.30 | 108.18 | 5,148,900 |
Jul 25, 2023 | 108.28 | 108.85 | 107.39 | 108.30 | 107.19 | 7,692,800 |
Jul 24, 2023 | 110.41 | 110.55 | 108.51 | 108.77 | 107.66 | 6,787,600 |
Jul 21, 2023 | 108.00 | 109.29 | 107.51 | 109.06 | 107.95 | 6,630,200 |
Jul 20, 2023 | 109.57 | 110.02 | 107.48 | 107.53 | 106.43 | 6,458,000 |
Jul 19, 2023 | 109.08 | 110.25 | 108.58 | 109.88 | 108.76 | 5,027,100 |
Jul 18, 2023 | 108.58 | 110.34 | 108.31 | 109.72 | 108.60 | 5,717,900 |
Jul 17, 2023 | 107.26 | 109.10 | 106.76 | 108.71 | 107.60 | 6,682,900 |
Jul 14, 2023 | 107.94 | 108.64 | 107.19 | 107.95 | 106.85 | 6,932,300 |
Jul 13, 2023 | 109.07 | 109.13 | 107.68 | 107.84 | 106.74 | 6,692,300 |
Jul 12, 2023 | 108.53 | 109.09 | 107.22 | 107.76 | 106.66 | 8,305,000 |
Jul 11, 2023 | 105.65 | 107.62 | 105.62 | 107.39 | 106.29 | 5,457,200 |
Jul 10, 2023 | 104.48 | 106.31 | 104.25 | 105.78 | 104.70 | 5,374,600 |
Jul 7, 2023 | 104.80 | 105.47 | 104.03 | 104.46 | 103.39 | 7,460,200 |
Jul 6, 2023 | 105.29 | 106.09 | 103.67 | 105.10 | 104.03 | 9,923,500 |
Jul 5, 2023 | 108.62 | 108.91 | 106.54 | 107.10 | 106.01 | 10,405,300 |
Jul 3, 2023 | 111.06 | 111.30 | 109.11 | 109.11 | 107.99 | 5,734,200 |
Jun 30, 2023 | 111.59 | 112.25 | 109.80 | 110.37 | 109.24 | 19,614,400 |
Jun 29, 2023 | 113.60 | 114.27 | 112.61 | 113.37 | 112.21 | 12,465,500 |
Jun 28, 2023 | 113.34 | 113.75 | 112.12 | 113.03 | 111.87 | 6,766,000 |
Jun 27, 2023 | 112.53 | 114.18 | 112.43 | 113.61 | 112.45 | 7,138,600 |
Jun 26, 2023 | 109.67 | 112.21 | 109.67 | 111.74 | 110.60 | 6,887,100 |
Jun 23, 2023 | 107.75 | 110.29 | 107.30 | 109.52 | 108.40 | 14,324,200 |
Jun 22, 2023 | 110.82 | 111.25 | 109.78 | 110.46 | 109.33 | 6,002,900 |
Jun 21, 2023 | 109.13 | 110.36 | 108.71 | 109.98 | 108.86 | 8,377,800 |
Jun 20, 2023 | 111.41 | 112.82 | 108.96 | 109.54 | 108.42 | 10,602,400 |
Jun 16, 2023 | 114.00 | 114.76 | 113.06 | 113.59 | 112.43 | 14,443,700 |
Jun 15, 2023 | 111.83 | 112.82 | 110.16 | 112.41 | 111.26 | 10,374,200 |
Jun 14, 2023 | 107.48 | 113.40 | 107.48 | 112.86 | 111.71 | 17,415,500 |
Jun 13, 2023 | 107.14 | 107.48 | 106.29 | 106.78 | 105.69 | 8,460,500 |
Jun 12, 2023 | 106.29 | 106.85 | 104.60 | 106.83 | 105.74 | 7,964,600 |
Jun 9, 2023 | 105.91 | 106.28 | 105.35 | 105.86 | 104.78 | 5,795,200 |
Jun 8, 2023 | 107.16 | 107.52 | 105.67 | 106.20 | 105.11 | 9,137,600 |
Jun 7, 2023 | 106.04 | 108.24 | 105.42 | 107.09 | 106.00 | 11,123,900 |
Jun 6, 2023 | 105.49 | 106.75 | 105.20 | 106.19 | 105.10 | 7,896,300 |
Jun 5, 2023 | 107.88 | 107.88 | 105.18 | 105.20 | 104.12 | 7,434,000 |
Jun 2, 2023 | 0.34 Dividend | |||||
Jun 2, 2023 | 107.63 | 108.42 | 106.13 | 107.78 | 106.68 | 11,835,000 |
Jun 1, 2023 | 104.18 | 104.60 | 102.90 | 103.63 | 102.23 | 12,025,200 |
May 31, 2023 | 105.70 | 106.17 | 104.83 | 105.26 | 103.84 | 21,465,200 |
May 30, 2023 | 108.40 | 108.88 | 106.27 | 106.52 | 105.09 | 9,335,200 |
May 26, 2023 | 107.00 | 108.45 | 107.00 | 107.51 | 106.06 | 7,911,200 |
May 25, 2023 | 108.35 | 108.97 | 107.42 | 107.48 | 106.03 | 6,729,800 |
May 24, 2023 | 109.00 | 109.10 | 107.20 | 108.29 | 106.83 | 8,503,200 |
May 23, 2023 | 109.77 | 111.06 | 108.19 | 108.78 | 107.31 | 11,790,400 |
May 22, 2023 | 112.85 | 112.85 | 110.02 | 110.18 | 108.70 | 12,710,300 |
May 19, 2023 | 114.56 | 115.49 | 113.10 | 114.76 | 113.21 | 11,672,400 |
May 18, 2023 | 117.43 | 119.15 | 116.85 | 118.87 | 117.27 | 5,970,500 |
May 17, 2023 | 116.38 | 117.13 | 115.25 | 116.98 | 115.40 | 7,765,400 |
May 16, 2023 | 117.50 | 117.84 | 116.12 | 116.48 | 114.91 | 8,306,400 |
May 15, 2023 | 119.82 | 119.99 | 118.01 | 119.83 | 118.22 | 5,518,200 |
May 12, 2023 | 120.99 | 121.20 | 119.03 | 120.21 | 118.59 | 6,571,800 |
May 11, 2023 | 123.45 | 123.86 | 121.90 | 122.22 | 120.57 | 5,923,100 |
May 10, 2023 | 126.29 | 126.46 | 122.17 | 123.51 | 121.85 | 5,052,600 |
May 9, 2023 | 125.27 | 125.66 | 124.17 | 125.10 | 123.41 | 4,082,100 |
May 8, 2023 | 127.26 | 127.69 | 125.98 | 126.88 | 125.17 | 3,892,600 |
May 5, 2023 | 125.93 | 127.03 | 125.22 | 126.59 | 124.88 | 4,887,500 |
May 4, 2023 | 124.94 | 125.19 | 122.82 | 123.67 | 122.00 | 6,177,100 |
May 3, 2023 | 125.49 | 128.38 | 123.67 | 126.74 | 125.03 | 4,560,100 |
May 2, 2023 | 127.15 | 127.58 | 125.17 | 127.26 | 125.55 | 3,831,600 |
May 1, 2023 | 126.92 | 128.68 | 126.86 | 127.92 | 126.20 | 4,112,600 |
Apr 28, 2023 | 125.15 | 127.07 | 124.96 | 126.72 | 125.01 | 4,420,700 |
Apr 27, 2023 | 124.44 | 126.01 | 123.14 | 125.70 | 124.01 | 4,252,100 |
Related Tickers
SKX Skechers U.S.A., Inc.
65.41
+11.20%
CROX Crocs, Inc.
125.40
+1.53%
ONON On Holding AG
32.79
+2.66%
ADS.DE adidas AG
230.90
+1.99%
DECK Deckers Outdoor Corporation
833.46
+3.34%
FORD Forward Industries, Inc.
0.5350
-4.29%
ADDYY adidas AG
123.82
+1.83%
PUM.DE PUMA SE
43.71
+3.82%
BIRK Birkenstock Holding plc
45.45
+1.36%
9904.TW Pou Chen Corporation
36.05
+1.26%