Nike, Inc. - Price History

Monthly price history for NKE (Nike, Inc.)

DateAdjusted priceReal price
May 2024 $90.34 $90.34
April 2024 $92.26 $92.26
March 2024 $93.98 $93.98
February 2024 $103.56 $103.93
January 2024 $101.17 $101.53
December 2023 $108.18 $108.57
November 2023 $109.51 $110.27
October 2023 $102.06 $102.77
September 2023 $94.96 $95.62
August 2023 $100.67 $101.71
July 2023 $109.26 $110.39
June 2023 $109.24 $110.37
May 2023 $103.84 $105.26
April 2023 $125.01 $126.72
March 2023 $120.99 $122.64
February 2023 $116.86 $118.79
January 2023 $125.26 $127.33
December 2022 $115.11 $117.01
November 2022 $107.58 $109.69
October 2022 $90.89 $92.68
September 2022 $81.52 $83.12
August 2022 $104.10 $106.45
July 2022 $112.38 $114.92
June 2022 $99.94 $102.20
May 2022 $115.94 $118.85
April 2022 $121.64 $124.70
March 2022 $131.26 $134.56
February 2022 $132.90 $136.55
January 2022 $144.11 $148.07
December 2021 $162.21 $166.67
November 2021 $164.42 $169.24
October 2021 $162.53 $167.29
September 2021 $141.09 $145.23
August 2021 $160.05 $164.74
July 2021 $162.47 $167.51
June 2021 $149.84 $154.49
May 2021 $132.36 $136.46
April 2021 $128.37 $132.62
March 2021 $128.63 $132.89
February 2021 $130.46 $134.78
January 2021 $129.05 $133.59
December 2020 $136.66 $141.47
November 2020 $129.86 $134.70
October 2020 $115.76 $120.08
September 2020 $121.03 $125.54
August 2020 $107.87 $111.89
July 2020 $93.89 $97.61
June 2020 $94.32 $98.05
May 2020 $94.83 $98.58
April 2020 $83.65 $87.18
March 2020 $79.39 $82.74
February 2020 $85.76 $89.38
January 2020 $92.15 $96.30
December 2019 $96.94 $101.31
November 2019 $89.46 $93.49
October 2019 $85.47 $89.55
September 2019 $89.64 $93.92
August 2019 $80.65 $84.50
July 2019 $81.90 $86.03
June 2019 $79.92 $83.95
May 2019 $73.43 $77.14
April 2019 $83.38 $87.83
March 2019 $79.94 $84.21
February 2019 $81.17 $85.73
January 2019 $77.53 $81.88
December 2018 $70.20 $74.14
November 2018 $71.13 $75.12
October 2018 $70.84 $75.04
September 2018 $79.98 $84.72
August 2018 $77.60 $82.20
July 2018 $72.43 $76.91
June 2018 $75.04 $79.68
May 2018 $67.43 $71.80
April 2018 $64.23 $68.39
March 2018 $62.40 $66.44
February 2018 $62.76 $67.03
January 2018 $63.87 $68.22
December 2017 $58.56 $62.55
November 2017 $56.38 $60.42
October 2017 $51.32 $54.99
September 2017 $48.38 $51.85
August 2017 $49.28 $52.81
July 2017 $54.92 $59.05
June 2017 $54.87 $59
May 2017 $49.11 $52.99
April 2017 $51.36 $55.41
March 2017 $51.65 $55.73
February 2017 $52.81 $57.16
January 2017 $48.88 $52.90
December 2016 $46.96 $50.83
November 2016 $46.10 $50.07
October 2016 $46.20 $50.18
September 2016 $48.47 $52.65
August 2016 $52.92 $57.64
July 2016 $50.95 $55.50
June 2016 $50.68 $55.20
May 2016 $50.55 $55.22
April 2016 $53.95 $58.94
March 2016 $56.27 $61.47
February 2016 $56.23 $61.59
January 2016 $56.62 $62.01
December 2015 $57.06 $62.50
November 2015 $60.24 $132.28
October 2015 $59.67 $131.03
September 2015 $56 $122.97
August 2015 $50.76 $111.75
July 2015 $52.34 $115.22
June 2015 $49.07 $108.02
May 2015 $46.18 $101.67
April 2015 $44.66 $98.84
March 2015 $45.33 $100.33
February 2015 $43.88 $97.12
January 2015 $41.44 $92.25
December 2014 $43.19 $96.15
November 2014 $44.34 $99.29
October 2014 $41.52 $92.97
September 2014 $39.84 $89.20
August 2014 $35.08 $78.55
July 2014 $34.24 $77.13
June 2014 $34.42 $77.55
May 2014 $34.14 $76.91
April 2014 $32.18 $72.95
March 2014 $32.58 $73.86
February 2014 $34.54 $78.30
January 2014 $31.94 $72.85
December 2013 $34.48 $78.64
November 2013 $34.48 $79.14
October 2013 $33.01 $75.76
September 2013 $31.65 $72.64
August 2013 $27.37 $62.82
July 2013 $27.23 $62.92
June 2013 $27.56 $63.68
May 2013 $26.69 $61.66
April 2013 $27.34 $63.60
March 2013 $25.37 $59.01
February 2013 $23.41 $54.46
January 2013 $23.06 $54.05
December 2012 $22.01 $51.60
November 2012 $20.43 $97.48
October 2012 $19.16 $91.38
September 2012 $19.90 $94.91
August 2012 $20.41 $97.36
July 2012 $19.28 $93.35
June 2012 $18.13 $87.78
May 2012 $22.35 $108.18
April 2012 $22.80 $111.87
March 2012 $22.10 $108.44
February 2012 $21.70 $107.92
January 2012 $20.91 $103.99
December 2011 $19.38 $96.37
November 2011 $19.05 $96.18
October 2011 $19.09 $96.35
September 2011 $16.94 $85.51
August 2011 $16.92 $86.65
July 2011 $17.60 $90.15
June 2011 $17.57 $89.98
May 2011 $16.24 $84.45
April 2011 $15.83 $82.32
March 2011 $14.56 $75.70
February 2011 $16.88 $89.03
January 2011 $15.64 $82.48
December 2010 $16.20 $85.42
November 2010 $16.10 $86.13
October 2010 $15.22 $81.44
September 2010 $14.98 $80.14
August 2010 $12.89 $70
July 2010 $13.56 $73.64
June 2010 $12.44 $67.55
May 2010 $13.13 $72.38
April 2010 $13.77 $75.91
March 2010 $13.33 $73.50
February 2010 $12.07 $67.60
January 2010 $11.38 $63.75
December 2009 $11.79 $66.07
November 2009 $11.39 $64.89
October 2009 $10.92 $62.18
September 2009 $11.36 $64.70
August 2009 $9.54 $55.39
July 2009 $9.76 $56.64
June 2009 $8.92 $51.78
May 2009 $9.66 $57.05
April 2009 $8.88 $52.47
March 2009 $7.94 $46.89
February 2009 $6.87 $41.53
January 2009 $7.48 $45.25
December 2008 $8.43 $51
November 2008 $8.63 $53.25
October 2008 $9.34 $57.63
September 2008 $10.85 $66.90
August 2008 $9.68 $60.61
July 2008 $9.37 $58.68
June 2008 $9.52 $59.61
May 2008 $10.77 $68.37
April 2008 $10.53 $66.80
March 2008 $10.72 $68
February 2008 $9.34 $60.20
January 2008 $9.52 $61.33
December 2007 $9.97 $64.24
November 2007 $10.05 $65.65
October 2007 $10.14 $66.26
September 2007 $8.98 $58.66
August 2007 $8.51 $56.34
July 2007 $8.52 $56.45
June 2007 $8.80 $58.29
May 2007 $8.46 $56.75
April 2007 $8.02 $53.86
March 2007 $7.92 $106.26
February 2007 $7.56 $104.47
January 2007 $7.15 $98.81
December 2006 $7.17 $99.03
November 2006 $6.95 $98.95
October 2006 $6.45 $91.88
September 2006 $6.15 $87.62
August 2006 $5.50 $80.76
July 2006 $5.38 $79
June 2006 $5.51 $81
May 2006 $5.30 $80.31
April 2006 $5.40 $81.84
March 2006 $5.61 $85.10
February 2006 $5.56 $86.78
January 2006 $5.18 $80.95
December 2005 $5.56 $86.79
November 2005 $5.31 $85.30
October 2005 $5.23 $84.05
September 2005 $5.08 $81.68
August 2005 $4.78 $78.91
July 2005 $5.08 $83.80
June 2005 $5.25 $86.60
May 2005 $4.86 $82.20
April 2005 $4.54 $76.81
March 2005 $4.93 $83.31
February 2005 $5.02 $86.95
January 2005 $5.01 $86.63
December 2004 $5.24 $90.69
November 2004 $4.78 $84.66
October 2004 $4.59 $81.31
September 2004 $4.45 $78.80
August 2004 $4.16 $75.31
July 2004 $4.02 $72.71
June 2004 $4.19 $75.75
May 2004 $3.84 $71.15
April 2004 $3.89 $71.95
March 2004 $4.21 $77.87
February 2004 $3.88 $73.25
January 2004 $3.69 $69.66
December 2003 $3.62 $68.46
November 2003 $3.47 $67.25
October 2003 $3.30 $63.90
September 2003 $3.14 $60.82
August 2003 $2.88 $56.98
July 2003 $2.62 $51.74
June 2003 $2.70 $53.49
May 2003 $2.77 $55.99
April 2003 $2.65 $53.53
March 2003 $2.55 $51.42
February 2003 $2.24 $46.37
January 2003 $2.16 $44.54
December 2002 $2.15 $44.47
November 2002 $2.11 $44.78
October 2002 $2.22 $47.19
September 2002 $2.04 $43.18
August 2002 $1.99 $43.18
July 2002 $2.27 $49.29
June 2002 $2.47 $53.65
May 2002 $2.43 $53.75
April 2002 $2.41 $53.33
March 2002 $2.71 $60.01
February 2002 $2.62 $58.86
January 2002 $2.66 $59.91
December 2001 $2.50 $56.24
November 2001 $2.32 $52.99
October 2001 $2.16 $49.36
September 2001 $2.04 $46.81
August 2001 $2.13 $50
July 2001 $2.03 $47.55
June 2001 $1.79 $41.99
May 2001 $1.71 $41.10
April 2001 $1.74 $41.81
March 2001 $1.69 $40.55
February 2001 $1.59 $39.05
January 2001 $2.24 $55.02
December 2000 $2.27 $55.81
November 2000 $1.69 $42.62
October 2000 $1.59 $39.94
September 2000 $1.59 $40.06
August 2000 $1.53 $39.56
July 2000 $1.70 $43.75
June 2000 $1.54 $39.81
May 2000 $1.62 $42.88
April 2000 $1.64 $43.44
March 2000 $1.50 $39.62
February 2000 $1.04 $28.44
January 2000 $1.67 $45.50
December 1999 $1.82 $49.56
November 1999 $1.65 $46
October 1999 $2.01 $56
September 1999 $2.04 $56.88
August 1999 $1.65 $46.75
July 1999 $1.83 $52
June 1999 $2.23 $63.38
May 1999 $2.11 $60.94
April 1999 $2.15 $62.19
March 1999 $2 $57.69
February 1999 $1.82 $53.44
January 1999 $1.55 $45.50
December 1998 $1.38 $40.56
November 1998 $1.33 $40
October 1998 $1.44 $43.38
September 1998 $1.22 $36.81
August 1998 $1.12 $34.69
July 1998 $1.44 $44.50
June 1998 $1.58 $48.69
May 1998 $1.46 $46
April 1998 $1.51 $47.75
March 1998 $1.40 $44.25
February 1998 $1.36 $43.88
January 1998 $1.24 $40.06
December 1997 $1.21 $39.06
November 1997 $1.48 $48.69
October 1997 $1.43 $47.12
September 1997 $1.61 $53
August 1997 $1.59 $53.38
July 1997 $1.87 $62.62
June 1997 $1.74 $58.38
May 1997 $1.69 $57.50
April 1997 $1.66 $56.25
March 1997 $1.82 $61.88
February 1997 $2.09 $71.88
January 1997 $1.99 $68.38
December 1996 $1.75 $60
November 1996 $1.63 $56.88
October 1996 $1.69 $59.12
September 1996 $1.74 $121.75
August 1996 $1.51 $108
July 1996 $1.44 $102.88
June 1996 $1.44 $102.75
May 1996 $1.37 $100.38
April 1996 $1.20 $87.50
March 1996 $1.11 $81.25
February 1996 $0.86 $65
January 1996 $0.92 $69.75
December 1995 $0.92 $69.62
November 1995 $0.74 $58
October 1995 $0.72 $56.62
September 1995 $0.70 $111.12
August 1995 $0.54 $92.63
July 1995 $0.52 $90.37
June 1995 $0.49 $84
May 1995 $0.41 $78.88
April 1995 $0.40 $76.63
March 1995 $0.39 $75
February 1995 $0.34 $71.88
January 1995 $0.33 $71
December 1994 $0.35 $74.63
November 1994 $0.26 $63.88
October 1994 $0.25 $60.88
September 1994 $0.24 $59.25
August 1994 $0.24 $64.37
July 1994 $0.23 $61.50
June 1994 $0.22 $59.75
May 1994 $0.19 $59
April 1994 $0.18 $53.63
March 1994 $0.17 $53
February 1994 $0.15 $51.75
January 1994 $0.14 $50
December 1993 $0.13 $46.25
November 1993 $0.12 $47.88
October 1993 $0.12 $48.37
September 1993 $0.11 $45
August 1993 $0.12 $53.88
July 1993 $0.12 $56.25
June 1993 $0.12 $55.12
May 1993 $0.14 $72.50
April 1993 $0.14 $68.25
March 1993 $0.15 $76.63
February 1993 $0.13 $72.12
January 1993 $0.15 $81.63
December 1992 $0.15 $83
November 1992 $0.14 $86.25
October 1992 $0.13 $77.88
September 1992 $0.13 $79.50
August 1992 $0.11 $72.37
July 1992 $0.11 $71.75
June 1992 $0.10 $62.12
May 1992 $0.08 $58
April 1992 $0.09 $62.63
March 1992 $0.10 $67.37
February 1992 $0.10 $73
January 1992 $0.10 $73.63
December 1991 $0.10 $72.37
November 1991 $0.07 $58.88
October 1991 $0.07 $55.25
September 1991 $0.07 $54.12
August 1991 $0.06 $49.88
July 1991 $0.05 $43.63
June 1991 $0.04 $36.12
May 1991 $0.04 $39.75
April 1991 $0.05 $47.50
March 1991 $0.04 $46.12
February 1991 $0.04 $48
January 1991 $0.04 $47.75
December 1990 $0.04 $40.25
November 1990 $0.03 $34.12
October 1990 $0.02 $27.50
September 1990 $0.02 $62.50
August 1990 $0.02 $65.50
July 1990 $0.03 $86
June 1990 $0.02 $76.75
May 1990 $0.02 $78.50
April 1990 $0.02 $68.75
March 1990 $0.02 $67.75
February 1990 $0.01 $56.75
January 1990 $0.01 $50.50
December 1989 $0.01 $53.25
November 1989 $0.01 $59
October 1989 $0.01 $61.50
September 1989 $0.01 $66.50
August 1989 $0.01 $52.12
July 1989 $0.01 $46.37
June 1989 $0 $40.75
May 1989 $0 $38
April 1989 $0 $36.62
March 1989 $0 $33.63
February 1989 $0 $30
January 1989 $0 $30.25
December 1988 $0 $26.50
November 1988 $0 $28.37
October 1988 $0 $32
September 1988 $0 $29.50
August 1988 $0 $25.38
July 1988 $0 $25.50
June 1988 $0 $28.50
May 1988 $0 $24.25
April 1988 $0 $25.13
March 1988 $0 $22.25
February 1988 - $21.25
January 1988 - $17.75
December 1987 - $19.50
November 1987 - $15.63
October 1987 - $16.75
September 1987 - $23.88
August 1987 - $21.50
July 1987 - $21.38
June 1987 - $16.87
May 1987 - $16.87
April 1987 - $16.75
March 1987 - $18.12
February 1987 - $15
January 1987 - $12.37
December 1986 - $11.75
November 1986 - $14
October 1986 - $14.62
September 1986 - $10.62
August 1986 - $14.62
July 1986 - $14
June 1986 - $19.50
May 1986 - $17.50
April 1986 - $16.12
March 1986 - $18.12
February 1986 - $16.37
January 1986 - $16.87
December 1985 - $14.12
November 1985 - $13.25
October 1985 - $13.50
September 1985 - $13.38
August 1985 - $12.50
July 1985 - $11.25
June 1985 - $10.75
May 1985 - $11.13
April 1985 - $9.88
March 1985 - $8.75
February 1985 - $9.13
January 1985 - $9.25
December 1984 - $7.88
November 1984 - $7.75
October 1984 $0.08 $0.11
September 1984 $0.10 $0.14
August 1984 $0.12 $0.16
July 1984 $0.09 $0.13
June 1984 $0.11 $0.16
May 1984 $0.11 $0.15
April 1984 $0.11 $0.16
March 1984 $0.13 $0.18
February 1984 $0.13 $0.18
January 1984 $0.16 $0.22
December 1983 $0.16 $0.23
November 1983 $0.17 $0.24
October 1983 $0.20 $0.28
September 1983 $0.19 $0.26
August 1983 $0.19 $0.27
July 1983 $0.19 $0.26
June 1983 $0.19 $0.27
May 1983 $0.22 $0.31
April 1983 $0.22 $0.31
March 1983 $0.19 $0.26
February 1983 $0.20 $0.28
January 1983 $0.22 $0.31
December 1982 $0.25 $0.35
November 1982 $0.29 $0.41
October 1982 $0.26 $0.37
September 1982 $0.26 $0.36
August 1982 $0.22 $0.31
July 1982 $0.20 $0.27
June 1982 $0.18 $0.24
May 1982 $0.17 $0.23
April 1982 $0.16 $0.22
March 1982 $0.16 $0.23
February 1982 $0.16 $0.22
January 1982 $0.16 $0.23
December 1981 $0.16 $0.22
November 1981 $0.16 $0.22
October 1981 $0.15 $0.21
September 1981 $0.11 $0.15
August 1981 $0.11 $0.15
July 1981 $0.12 $0.17
June 1981 $0.13 $0.18
May 1981 $0.13 $0.18
April 1981 $0.12 $0.16
March 1981 $0.10 $0.15
February 1981 $0.11 $0.15
January 1981 $0.11 $0.15
December 1980 $0.12 $0.16

NKE

List: Contenders

Price: $92.15

52 week price:
88.66
128.68

Dividend Yield: 0.02%

5-year range yield:
0.02%
1.41%

Forward Dividend Yield: 1.61%

Payout Ratio: 43.53%

Payout Ratio Range:
21.86%
76.52%

Dividend Per Share: 1.48 USD

Earnings Per Share: 3.40 USD

P/E Ratio: 30.26

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Footwear & Accessories

Volume: 5.7 million

Ebitda: 1.1 billion

Market Capitalization: 140.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 39

DGR3: 10.35%

DGR5: 10.07%

DGR10: 11.07%

DGR20: 10.88%

Links: