Canada Markets open in 8 hrs 3 mins

NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.73-1.88 (-1.47%)
At close: 04:00PM EST
125.99 +0.26 (+0.21%)
After hours: 07:59PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 2023125.52126.10124.32125.73125.734,666,400
Feb 03, 2023126.79129.42126.44127.61127.614,929,900
Feb 02, 2023130.45131.31127.86129.06129.065,214,500
Feb 01, 2023127.90130.22126.22129.50129.506,387,900
Jan 31, 2023126.42127.85126.01127.33127.337,686,900
Jan 30, 2023126.50127.56126.21126.37126.376,494,600
Jan 27, 2023127.07128.58126.70127.53127.535,728,900
Jan 26, 2023128.46128.99126.01127.53127.535,838,800
Jan 25, 2023125.86127.01124.83126.82126.825,933,700
Jan 24, 2023123.58128.01112.36126.83126.835,486,200
Jan 23, 2023126.90128.75126.54128.29128.295,581,600
Jan 20, 2023124.68126.64124.04126.62126.625,664,900
Jan 19, 2023124.79125.44123.61124.53124.535,273,500
Jan 18, 2023127.80128.59126.00126.43126.436,828,800
Jan 17, 2023128.00129.05127.83128.14128.146,172,200
Jan 13, 2023126.66129.23126.66128.85128.854,854,700
Jan 12, 2023128.35128.46126.46127.89127.898,366,400
Jan 11, 2023126.32128.26126.01127.94127.946,989,200
Jan 10, 2023125.21126.33124.37125.84125.845,899,900
Jan 09, 2023125.00126.61124.55124.85124.859,397,900
Jan 06, 2023122.00125.36121.77124.53124.5310,078,500
Jan 05, 2023120.28122.34120.08120.62120.626,046,700
Jan 04, 2023119.96122.23119.53121.21121.218,550,700
Jan 03, 2023118.55119.49117.44118.75118.758,124,800
Dec 30, 2022116.56117.25115.77117.01117.014,353,100
Dec 29, 2022116.08118.07115.80117.35117.354,588,600
Dec 28, 2022117.58118.24114.96114.98114.985,437,800
Dec 27, 2022116.47118.20115.82117.56117.566,661,100
Dec 23, 2022116.11117.17115.78116.25116.256,603,700
Dec 22, 2022114.29116.82114.06116.71116.7117,147,600
Dec 21, 2022116.76119.18115.34115.78115.7832,777,300
Dec 20, 2022103.00103.40101.68103.21103.2117,147,900
Dec 19, 2022104.99105.51102.45103.05103.0510,620,300
Dec 16, 2022106.87107.61105.12105.95105.9514,083,600
Dec 15, 2022109.19109.62107.73108.51108.517,500,700
Dec 14, 2022113.70114.12110.23111.45111.457,528,500
Dec 13, 2022115.61116.45111.25112.85112.858,655,300
Dec 12, 2022110.10112.17109.71112.07112.076,426,000
Dec 09, 2022110.22111.38109.26109.42109.425,677,700
Dec 08, 2022108.60111.49108.46111.36111.366,192,800
Dec 07, 2022107.32109.12107.06108.33108.335,751,500
Dec 06, 2022109.65110.53106.75107.93107.937,086,100
Dec 05, 2022111.02111.13109.19109.62109.626,220,100
Dec 02, 2022108.65112.71108.34112.20112.205,892,000
Dec 01, 2022110.09111.86109.55111.11111.117,822,900
Nov 30, 2022107.08109.69105.45109.69109.6916,251,000
Nov 29, 2022105.37106.82105.12106.25106.258,494,400
Nov 28, 2022105.25106.30104.65104.96104.966,967,400
Nov 25, 2022106.45107.18105.56105.96105.963,426,100
Nov 23, 2022106.00106.98105.23106.65106.653,873,100
Nov 22, 2022104.62106.16103.84105.97105.975,313,200
Nov 21, 2022104.61105.48103.60103.83103.834,774,800
Nov 18, 2022107.63107.72104.17105.42105.425,498,900
Nov 17, 2022104.11105.40102.92105.36105.365,252,900
Nov 16, 2022105.25106.60104.77105.23105.235,998,700
Nov 15, 2022107.99109.31105.53106.71106.717,242,900
Nov 14, 2022105.20106.44104.32104.39104.397,134,900
Nov 11, 2022100.31107.21100.14106.09106.0912,597,500
Nov 10, 202296.3399.6896.2399.4999.499,361,000
Nov 09, 202292.6793.9091.9692.1092.106,550,900
Nov 08, 202294.4496.0392.9493.7593.757,017,800
Nov 07, 202296.3196.8792.6793.4493.449,094,500
Nov 04, 202294.4598.2393.9595.7995.7912,543,300
Nov 03, 202289.9791.6188.7290.4090.406,550,300
Nov 02, 202293.1394.4490.1990.3090.307,176,600
Nov 01, 202295.6996.4692.9793.7793.777,250,700
Oct 31, 202293.0093.8992.6892.6892.686,426,400
Oct 28, 202291.2093.8890.4693.8393.836,022,400
Oct 27, 202292.8893.4890.2290.5490.548,617,900
Oct 26, 202290.7894.3590.7092.3992.398,648,200
Oct 25, 202288.0391.9387.8991.7291.728,639,900
Oct 24, 202287.7988.8486.2488.0188.018,847,100
Oct 21, 202287.0288.7886.7188.5088.507,976,300
Oct 20, 202289.4790.5886.6186.8386.8313,500,000
Oct 19, 202288.2689.7487.7688.5788.575,102,000
Oct 18, 202292.6092.9189.1589.6889.687,364,700
Oct 17, 202289.5390.6988.7089.9789.978,451,900
Oct 14, 202290.5190.8887.4987.5587.557,811,700
Oct 13, 202286.3989.8186.0589.5689.569,335,000
Oct 12, 202288.0088.8887.3188.5188.518,772,900
Oct 11, 202286.0488.2585.7587.9987.9911,903,200
Oct 10, 202287.7687.7885.0786.6986.697,991,200
Oct 07, 202288.5488.7686.6987.1687.168,554,700
Oct 06, 202290.4992.6489.8190.1790.179,951,900
Oct 05, 202287.4991.7087.1591.1091.1012,732,700
Oct 04, 202287.7089.0787.1188.6488.6415,114,800
Oct 03, 202283.1386.4782.2285.4085.4019,108,200
Sept 30, 202283.3086.2082.5083.1283.1248,176,100
Sept 29, 202298.1198.1194.4895.3395.3319,339,200
Sept 28, 202297.1199.4396.7698.7098.709,423,300
Sept 27, 202297.0797.7495.0096.2996.299,890,300
Sept 26, 202296.0997.7395.7196.0696.068,521,600
Sept 23, 202296.9297.5495.3497.0297.029,026,500
Sept 22, 202299.79100.2197.8398.5598.559,638,800
Sept 21, 2022102.67103.6399.7799.7999.796,279,300
Sept 20, 2022103.82104.44101.71102.42102.4210,006,600
Sept 19, 2022103.69107.37103.33107.21107.215,162,300
Sept 16, 2022104.07105.29103.25104.12104.128,000,800
Sept 15, 2022106.15108.14104.83105.50105.506,598,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...