NIKE, Inc. (0QZ6.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 06:39PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 94.67 | 95.38 | 94.36 | 114.00 | 114.00 | 6,413 |
| 25 Apr 2024 | 94.64 | 94.79 | 92.43 | 114.00 | 114.00 | 20,248 |
| 24 Apr 2024 | 94.02 | 95.18 | 94.02 | 114.00 | 114.00 | 213,475 |
| 23 Apr 2024 | 94.19 | 94.70 | 94.02 | 114.00 | 114.00 | 1,471,448 |
| 22 Apr 2024 | 94.53 | 95.06 | 93.85 | 114.00 | 114.00 | 215,427 |
| 19 Apr 2024 | 95.85 | 96.19 | 94.74 | 114.00 | 114.00 | 19,014 |
| 18 Apr 2024 | 94.84 | 95.65 | 94.54 | 114.00 | 114.00 | 113,531 |
| 17 Apr 2024 | 94.63 | 95.02 | 93.67 | 114.00 | 114.00 | 18,259 |
| 16 Apr 2024 | 93.00 | 94.15 | 91.66 | 114.00 | 114.00 | 20,686 |
| 15 Apr 2024 | 93.50 | 93.92 | 92.81 | 114.00 | 114.00 | 29,570 |
| 12 Apr 2024 | 92.25 | 92.87 | 91.12 | 114.00 | 114.00 | 19,023 |
| 11 Apr 2024 | 91.11 | 92.39 | 90.82 | 114.00 | 114.00 | 68,296 |
| 10 Apr 2024 | 89.90 | 90.80 | 88.82 | 114.00 | 114.00 | 16,098 |
| 09 Apr 2024 | 90.16 | 91.03 | 89.89 | 114.00 | 114.00 | 13,934 |
| 08 Apr 2024 | 89.15 | 90.26 | 88.80 | 114.00 | 114.00 | 22,332 |
| 05 Apr 2024 | 89.42 | 90.26 | 88.99 | 114.00 | 114.00 | 22,670 |
| 04 Apr 2024 | 90.70 | 91.02 | 89.84 | 114.00 | 114.00 | 36,846 |
| 03 Apr 2024 | 91.08 | 91.40 | 90.30 | 114.00 | 114.00 | 6,000 |
| 02 Apr 2024 | 92.52 | 92.52 | 90.64 | 114.00 | 114.00 | 37,765 |
| 28 Mar 2024 | 94.37 | 94.78 | 93.44 | 114.00 | 114.00 | 29,193 |
| 27 Mar 2024 | 93.31 | 93.94 | 92.33 | 114.00 | 114.00 | 60,805 |
| 26 Mar 2024 | 93.81 | 93.84 | 92.69 | 114.00 | 114.00 | 29,800 |
| 25 Mar 2024 | 94.01 | 95.52 | 92.82 | 114.00 | 114.00 | 52,329 |
| 22 Mar 2024 | 94.20 | 95.19 | 91.72 | 114.00 | 114.00 | 171,003 |
| 21 Mar 2024 | 101.15 | 101.92 | 99.77 | 114.00 | 114.00 | 32,703 |
| 20 Mar 2024 | 99.49 | 100.43 | 99.04 | 114.00 | 114.00 | 12,741 |
| 19 Mar 2024 | 98.51 | 99.90 | 98.42 | 114.00 | 114.00 | 9,179 |
| 18 Mar 2024 | 99.13 | 99.62 | 98.52 | 114.00 | 114.00 | 22,371 |
| 15 Mar 2024 | 99.99 | 101.10 | 99.35 | 114.00 | 114.00 | 86,225 |
| 14 Mar 2024 | 102.10 | 102.44 | 100.18 | 114.00 | 114.00 | 8,937 |
| 13 Mar 2024 | 100.61 | 102.00 | 100.39 | 114.00 | 114.00 | 6,126 |
| 12 Mar 2024 | 100.75 | 101.36 | 99.65 | 114.00 | 114.00 | 10,056 |
| 11 Mar 2024 | 99.16 | 101.74 | 99.16 | 114.00 | 114.00 | 440,235 |
| 08 Mar 2024 | 98.00 | 99.21 | 98.00 | 114.00 | 114.00 | 52,593 |
| 07 Mar 2024 | 97.93 | 98.38 | 97.68 | 114.00 | 114.00 | 10,387 |
| 06 Mar 2024 | 98.14 | 100.06 | 97.18 | 114.00 | 114.00 | 72,267 |
| 05 Mar 2024 | 99.00 | 99.54 | 98.44 | 114.00 | 114.00 | 393,254 |
| 04 Mar 2024 | 101.53 | 101.75 | 99.01 | 114.00 | 114.00 | 17,273 |
| 01 Mar 2024 | 103.43 | 103.87 | 101.89 | 114.00 | 114.00 | 8,542 |
| 01 Mar 2024 | 0.37 Dividend | |||||
| 29 Feb 2024 | 104.90 | 105.60 | 103.82 | 114.00 | 113.63 | 8,171 |
| 28 Feb 2024 | 105.15 | 105.42 | 103.70 | 114.00 | 113.63 | 285,423 |
| 27 Feb 2024 | 104.83 | 105.18 | 103.99 | 114.00 | 113.63 | 117,016 |
| 26 Feb 2024 | 105.32 | 106.13 | 103.80 | 114.00 | 113.63 | 12,241 |
| 23 Feb 2024 | 105.26 | 106.61 | 105.26 | 114.00 | 113.63 | 10,149 |
| 22 Feb 2024 | 105.79 | 105.94 | 104.14 | 114.00 | 113.63 | 20,957 |
| 21 Feb 2024 | 103.35 | 105.49 | 103.09 | 114.00 | 113.63 | 11,172 |
| 20 Feb 2024 | 102.76 | 103.70 | 102.22 | 114.00 | 113.63 | 10,539 |
| 19 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | - |
| 16 Feb 2024 | 106.05 | 106.05 | 101.66 | 114.00 | 113.63 | 48,442 |
| 15 Feb 2024 | 106.99 | 107.30 | 106.20 | 114.00 | 113.63 | 18,080 |
| 14 Feb 2024 | 105.26 | 105.74 | 104.45 | 114.00 | 113.63 | 11,439 |
| 13 Feb 2024 | 107.18 | 107.18 | 104.25 | 114.00 | 113.63 | 372,239 |
| 12 Feb 2024 | 104.23 | 106.96 | 104.23 | 114.00 | 113.63 | 12,360 |
| 09 Feb 2024 | 103.65 | 104.71 | 103.34 | 114.00 | 113.63 | 6,172 |
| 08 Feb 2024 | 104.47 | 104.96 | 103.06 | 114.00 | 113.63 | 6,888 |
| 07 Feb 2024 | 102.42 | 104.24 | 102.36 | 114.00 | 113.63 | 8,802 |
| 06 Feb 2024 | 99.53 | 102.43 | 99.10 | 114.00 | 113.63 | 11,227 |
| 05 Feb 2024 | 100.50 | 100.50 | 99.05 | 114.00 | 113.63 | 20,838 |
| 02 Feb 2024 | 102.00 | 102.00 | 99.36 | 114.00 | 113.63 | 15,968 |
| 01 Feb 2024 | 101.70 | 102.25 | 100.60 | 114.00 | 113.63 | 8,402 |
| 31 Jan 2024 | 104.00 | 104.35 | 101.49 | 114.00 | 113.63 | 14,788 |
| 30 Jan 2024 | 103.88 | 104.14 | 103.18 | 114.00 | 113.63 | 116,219 |
| 29 Jan 2024 | 102.81 | 103.11 | 101.33 | 114.00 | 113.63 | 12,756 |
| 26 Jan 2024 | 101.42 | 103.25 | 101.30 | 114.00 | 113.63 | 22,016 |
| 25 Jan 2024 | 101.50 | 101.74 | 100.14 | 114.00 | 113.63 | 28,992 |
| 24 Jan 2024 | 101.76 | 101.83 | 100.95 | 114.00 | 113.63 | 9,321 |
| 23 Jan 2024 | 100.00 | 102.06 | 100.00 | 114.00 | 113.63 | 250,468 |
| 22 Jan 2024 | 101.71 | 101.75 | 100.11 | 114.00 | 113.63 | 10,413 |
| 19 Jan 2024 | 100.94 | 101.66 | 99.68 | 114.00 | 113.63 | 188,478 |
| 18 Jan 2024 | 100.82 | 101.37 | 100.08 | 114.00 | 113.63 | 606,342 |
| 17 Jan 2024 | 101.02 | 101.30 | 100.25 | 114.00 | 113.63 | 15,944 |
| 16 Jan 2024 | 105.06 | 105.06 | 101.82 | 114.00 | 113.63 | 708,687 |
| 15 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | - |
| 12 Jan 2024 | 105.90 | 106.33 | 104.74 | 114.00 | 113.63 | 11,140 |
| 11 Jan 2024 | 104.29 | 105.58 | 103.77 | 114.00 | 113.63 | 11,302 |
| 10 Jan 2024 | 102.74 | 103.47 | 102.38 | 114.00 | 113.63 | 27,651 |
| 09 Jan 2024 | 103.15 | 103.43 | 102.63 | 114.00 | 113.63 | 99,018 |
| 08 Jan 2024 | 102.00 | 103.14 | 101.77 | 114.00 | 113.63 | 11,934 |
| 05 Jan 2024 | 102.30 | 103.66 | 101.92 | 114.00 | 113.63 | 35,910 |
| 04 Jan 2024 | 104.22 | 104.22 | 102.42 | 114.00 | 113.63 | 106,625 |
| 03 Jan 2024 | 106.55 | 106.55 | 104.00 | 114.00 | 113.63 | 71,350 |
| 02 Jan 2024 | 108.00 | 108.00 | 106.60 | 114.00 | 113.63 | 17,205 |
| 29 Dec 2023 | 108.82 | 109.94 | 108.12 | 114.00 | 113.63 | 14,092 |
| 28 Dec 2023 | 107.00 | 108.65 | 106.83 | 114.00 | 113.63 | 25,103 |
| 27 Dec 2023 | 108.56 | 108.56 | 106.93 | 114.00 | 113.63 | 21,989 |
| 22 Dec 2023 | 109.00 | 110.80 | 107.00 | 114.00 | 113.63 | 89,892 |
| 21 Dec 2023 | 122.20 | 123.26 | 121.31 | 114.00 | 113.63 | 17,396 |
| 20 Dec 2023 | 122.64 | 123.39 | 120.84 | 114.00 | 113.63 | 144,915 |
| 19 Dec 2023 | 121.76 | 123.34 | 121.62 | 114.00 | 113.63 | 8,790 |
| 18 Dec 2023 | 121.19 | 121.81 | 120.87 | 114.00 | 113.63 | 21,026 |
| 15 Dec 2023 | 32.22 | 122.05 | 120.86 | 114.00 | 113.63 | 12,427 |
| 14 Dec 2023 | 122.50 | 122.59 | 119.85 | 114.00 | 113.63 | 14,155 |
| 13 Dec 2023 | 119.68 | 120.60 | 119.22 | 114.00 | 113.63 | 5,896 |
| 12 Dec 2023 | 119.78 | 119.81 | 118.59 | 114.00 | 113.63 | 9,869 |
| 11 Dec 2023 | 117.40 | 119.43 | 117.40 | 114.00 | 113.63 | 17,988 |
| 08 Dec 2023 | 114.53 | 116.30 | 114.47 | 114.00 | 113.63 | 4,122 |
| 07 Dec 2023 | 114.32 | 115.99 | 114.28 | 114.00 | 113.63 | 9,175 |
| 06 Dec 2023 | 115.92 | 117.10 | 115.55 | 114.00 | 113.63 | 9,658 |
| 05 Dec 2023 | 114.72 | 116.04 | 114.60 | 114.00 | 113.63 | 9,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.