Nike, Inc. - Price History
Monthly price history for NKE (Nike, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 1.61%
Payout Ratio: 43.53%
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 billionMarket Capitalization: 140.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 10.35%
DGR5: 10.07%
DGR10: 11.07%
DGR20: 10.88%