New Zealand markets closed

NIKE, Inc. (0QZ6.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
93.66-20.34 (-17.84%)
As of 07:14PM BST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.0093.6693.6693.6693.66138
15 Apr 202493.5093.9292.81114.00114.0029,570
12 Apr 202492.2592.8791.12114.00114.0019,023
11 Apr 202491.1192.3990.82114.00114.0068,296
10 Apr 202489.9090.8088.82114.00114.0016,098
09 Apr 202490.1691.0389.89114.00114.0013,934
08 Apr 202489.1590.2688.80114.00114.0022,332
05 Apr 202489.4290.2688.99114.00114.0022,670
04 Apr 202490.7091.0289.84114.00114.0036,846
03 Apr 202491.0891.4090.30114.00114.006,000
02 Apr 202492.5292.5290.64114.00114.0037,765
28 Mar 202494.3794.7893.44114.00114.0029,193
27 Mar 202493.3193.9492.33114.00114.0060,805
26 Mar 202493.8193.8492.69114.00114.0029,800
25 Mar 202494.0195.5292.82114.00114.0052,329
22 Mar 202494.2095.1991.72114.00114.00171,003
21 Mar 2024101.15101.9299.77114.00114.0032,703
20 Mar 202499.49100.4399.04114.00114.0012,741
19 Mar 202498.5199.9098.42114.00114.009,179
18 Mar 202499.1399.6298.52114.00114.0022,371
15 Mar 202499.99101.1099.35114.00114.0086,225
14 Mar 2024102.10102.44100.18114.00114.008,937
13 Mar 2024100.61102.00100.39114.00114.006,126
12 Mar 2024100.75101.3699.65114.00114.0010,056
11 Mar 202499.16101.7499.16114.00114.00440,235
08 Mar 202498.0099.2198.00114.00114.0052,593
07 Mar 202497.9398.3897.68114.00114.0010,387
06 Mar 202498.14100.0697.18114.00114.0072,267
05 Mar 202499.0099.5498.44114.00114.00393,254
04 Mar 2024101.53101.7599.01114.00114.0017,273
01 Mar 2024103.43103.87101.89114.00114.008,542
01 Mar 20240.37 Dividend
29 Feb 2024104.90105.60103.82114.00113.638,171
28 Feb 2024105.15105.42103.70114.00113.63285,423
27 Feb 2024104.83105.18103.99114.00113.63117,016
26 Feb 2024105.32106.13103.80114.00113.6312,241
23 Feb 2024105.26106.61105.26114.00113.6310,149
22 Feb 2024105.79105.94104.14114.00113.6320,957
21 Feb 2024103.35105.49103.09114.00113.6311,172
20 Feb 2024102.76103.70102.22114.00113.6310,539
19 Feb 2024114.00114.00114.00114.00113.63-
16 Feb 2024106.05106.05101.66114.00113.6348,442
15 Feb 2024106.99107.30106.20114.00113.6318,080
14 Feb 2024105.26105.74104.45114.00113.6311,439
13 Feb 2024107.18107.18104.25114.00113.63372,239
12 Feb 2024104.23106.96104.23114.00113.6312,360
09 Feb 2024103.65104.71103.34114.00113.636,172
08 Feb 2024104.47104.96103.06114.00113.636,888
07 Feb 2024102.42104.24102.36114.00113.638,802
06 Feb 202499.53102.4399.10114.00113.6311,227
05 Feb 2024100.50100.5099.05114.00113.6320,838
02 Feb 2024102.00102.0099.36114.00113.6315,968
01 Feb 2024101.70102.25100.60114.00113.638,402
31 Jan 2024104.00104.35101.49114.00113.6314,788
30 Jan 2024103.88104.14103.18114.00113.63116,219
29 Jan 2024102.81103.11101.33114.00113.6312,756
26 Jan 2024101.42103.25101.30114.00113.6322,016
25 Jan 2024101.50101.74100.14114.00113.6328,992
24 Jan 2024101.76101.83100.95114.00113.639,321
23 Jan 2024100.00102.06100.00114.00113.63250,468
22 Jan 2024101.71101.75100.11114.00113.6310,413
19 Jan 2024100.94101.6699.68114.00113.63188,478
18 Jan 2024100.82101.37100.08114.00113.63606,342
17 Jan 2024101.02101.30100.25114.00113.6315,944
16 Jan 2024105.06105.06101.82114.00113.63708,687
15 Jan 2024114.00114.00114.00114.00113.63-
12 Jan 2024105.90106.33104.74114.00113.6311,140
11 Jan 2024104.29105.58103.77114.00113.6311,302
10 Jan 2024102.74103.47102.38114.00113.6327,651
09 Jan 2024103.15103.43102.63114.00113.6399,018
08 Jan 2024102.00103.14101.77114.00113.6311,934
05 Jan 2024102.30103.66101.92114.00113.6335,910
04 Jan 2024104.22104.22102.42114.00113.63106,625
03 Jan 2024106.55106.55104.00114.00113.6371,350
02 Jan 2024108.00108.00106.60114.00113.6317,205
29 Dec 2023108.82109.94108.12114.00113.6314,092
28 Dec 2023107.00108.65106.83114.00113.6325,103
27 Dec 2023108.56108.56106.93114.00113.6321,989
22 Dec 2023109.00110.80107.00114.00113.6389,892
21 Dec 2023122.20123.26121.31114.00113.6317,396
20 Dec 2023122.64123.39120.84114.00113.63144,915
19 Dec 2023121.76123.34121.62114.00113.638,790
18 Dec 2023121.19121.81120.87114.00113.6321,026
15 Dec 202332.22122.05120.86114.00113.6312,427
14 Dec 2023122.50122.59119.85114.00113.6314,155
13 Dec 2023119.68120.60119.22114.00113.635,896
12 Dec 2023119.78119.81118.59114.00113.639,869
11 Dec 2023117.40119.43117.40114.00113.6317,988
08 Dec 2023114.53116.30114.47114.00113.634,122
07 Dec 2023114.32115.99114.28114.00113.639,175
06 Dec 2023115.92117.10115.55114.00113.639,658
05 Dec 2023114.72116.04114.60114.00113.639,222
04 Dec 2023113.08115.07113.06114.00113.63624,869
01 Dec 2023110.43112.81109.77114.00113.636,942
01 Dec 20230.37 Dividend
30 Nov 2023110.49110.57108.97114.00113.268,148
29 Nov 2023110.39112.10110.25114.00113.2612,970
28 Nov 2023108.32109.90108.17114.00113.2642,086
27 Nov 2023107.66108.08106.96114.00113.2610,452
24 Nov 2023107.48107.85107.41114.00113.266,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...