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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	125.52	126.10	124.32	125.73	125.73	4,666,400
Feb 03, 2023	126.79	129.42	126.44	127.61	127.61	4,929,900
Feb 02, 2023	130.45	131.31	127.86	129.06	129.06	5,214,500
Feb 01, 2023	127.90	130.22	126.22	129.50	129.50	6,387,900
Jan 31, 2023	126.42	127.85	126.01	127.33	127.33	7,686,900
Jan 30, 2023	126.50	127.56	126.21	126.37	126.37	6,494,600
Jan 27, 2023	127.07	128.58	126.70	127.53	127.53	5,728,900
Jan 26, 2023	128.46	128.99	126.01	127.53	127.53	5,838,800
Jan 25, 2023	125.86	127.01	124.83	126.82	126.82	5,933,700
Jan 24, 2023	123.58	128.01	112.36	126.83	126.83	5,486,200
Jan 23, 2023	126.90	128.75	126.54	128.29	128.29	5,581,600
Jan 20, 2023	124.68	126.64	124.04	126.62	126.62	5,664,900
Jan 19, 2023	124.79	125.44	123.61	124.53	124.53	5,273,500
Jan 18, 2023	127.80	128.59	126.00	126.43	126.43	6,828,800
Jan 17, 2023	128.00	129.05	127.83	128.14	128.14	6,172,200
Jan 13, 2023	126.66	129.23	126.66	128.85	128.85	4,854,700
Jan 12, 2023	128.35	128.46	126.46	127.89	127.89	8,366,400
Jan 11, 2023	126.32	128.26	126.01	127.94	127.94	6,989,200
Jan 10, 2023	125.21	126.33	124.37	125.84	125.84	5,899,900
Jan 09, 2023	125.00	126.61	124.55	124.85	124.85	9,397,900
Jan 06, 2023	122.00	125.36	121.77	124.53	124.53	10,078,500
Jan 05, 2023	120.28	122.34	120.08	120.62	120.62	6,046,700
Jan 04, 2023	119.96	122.23	119.53	121.21	121.21	8,550,700
Jan 03, 2023	118.55	119.49	117.44	118.75	118.75	8,124,800
Dec 30, 2022	116.56	117.25	115.77	117.01	117.01	4,353,100
Dec 29, 2022	116.08	118.07	115.80	117.35	117.35	4,588,600
Dec 28, 2022	117.58	118.24	114.96	114.98	114.98	5,437,800
Dec 27, 2022	116.47	118.20	115.82	117.56	117.56	6,661,100
Dec 23, 2022	116.11	117.17	115.78	116.25	116.25	6,603,700
Dec 22, 2022	114.29	116.82	114.06	116.71	116.71	17,147,600
Dec 21, 2022	116.76	119.18	115.34	115.78	115.78	32,777,300
Dec 20, 2022	103.00	103.40	101.68	103.21	103.21	17,147,900
Dec 19, 2022	104.99	105.51	102.45	103.05	103.05	10,620,300
Dec 16, 2022	106.87	107.61	105.12	105.95	105.95	14,083,600
Dec 15, 2022	109.19	109.62	107.73	108.51	108.51	7,500,700
Dec 14, 2022	113.70	114.12	110.23	111.45	111.45	7,528,500
Dec 13, 2022	115.61	116.45	111.25	112.85	112.85	8,655,300
Dec 12, 2022	110.10	112.17	109.71	112.07	112.07	6,426,000
Dec 09, 2022	110.22	111.38	109.26	109.42	109.42	5,677,700
Dec 08, 2022	108.60	111.49	108.46	111.36	111.36	6,192,800
Dec 07, 2022	107.32	109.12	107.06	108.33	108.33	5,751,500
Dec 06, 2022	109.65	110.53	106.75	107.93	107.93	7,086,100
Dec 05, 2022	111.02	111.13	109.19	109.62	109.62	6,220,100
Dec 02, 2022	108.65	112.71	108.34	112.20	112.20	5,892,000
Dec 01, 2022	110.09	111.86	109.55	111.11	111.11	7,822,900
Nov 30, 2022	107.08	109.69	105.45	109.69	109.69	16,251,000
Nov 29, 2022	105.37	106.82	105.12	106.25	106.25	8,494,400
Nov 28, 2022	105.25	106.30	104.65	104.96	104.96	6,967,400
Nov 25, 2022	106.45	107.18	105.56	105.96	105.96	3,426,100
Nov 23, 2022	106.00	106.98	105.23	106.65	106.65	3,873,100
Nov 22, 2022	104.62	106.16	103.84	105.97	105.97	5,313,200
Nov 21, 2022	104.61	105.48	103.60	103.83	103.83	4,774,800
Nov 18, 2022	107.63	107.72	104.17	105.42	105.42	5,498,900
Nov 17, 2022	104.11	105.40	102.92	105.36	105.36	5,252,900
Nov 16, 2022	105.25	106.60	104.77	105.23	105.23	5,998,700
Nov 15, 2022	107.99	109.31	105.53	106.71	106.71	7,242,900
Nov 14, 2022	105.20	106.44	104.32	104.39	104.39	7,134,900
Nov 11, 2022	100.31	107.21	100.14	106.09	106.09	12,597,500
Nov 10, 2022	96.33	99.68	96.23	99.49	99.49	9,361,000
Nov 09, 2022	92.67	93.90	91.96	92.10	92.10	6,550,900
Nov 08, 2022	94.44	96.03	92.94	93.75	93.75	7,017,800
Nov 07, 2022	96.31	96.87	92.67	93.44	93.44	9,094,500
Nov 04, 2022	94.45	98.23	93.95	95.79	95.79	12,543,300
Nov 03, 2022	89.97	91.61	88.72	90.40	90.40	6,550,300
Nov 02, 2022	93.13	94.44	90.19	90.30	90.30	7,176,600
Nov 01, 2022	95.69	96.46	92.97	93.77	93.77	7,250,700
Oct 31, 2022	93.00	93.89	92.68	92.68	92.68	6,426,400
Oct 28, 2022	91.20	93.88	90.46	93.83	93.83	6,022,400
Oct 27, 2022	92.88	93.48	90.22	90.54	90.54	8,617,900
Oct 26, 2022	90.78	94.35	90.70	92.39	92.39	8,648,200
Oct 25, 2022	88.03	91.93	87.89	91.72	91.72	8,639,900
Oct 24, 2022	87.79	88.84	86.24	88.01	88.01	8,847,100
Oct 21, 2022	87.02	88.78	86.71	88.50	88.50	7,976,300
Oct 20, 2022	89.47	90.58	86.61	86.83	86.83	13,500,000
Oct 19, 2022	88.26	89.74	87.76	88.57	88.57	5,102,000
Oct 18, 2022	92.60	92.91	89.15	89.68	89.68	7,364,700
Oct 17, 2022	89.53	90.69	88.70	89.97	89.97	8,451,900
Oct 14, 2022	90.51	90.88	87.49	87.55	87.55	7,811,700
Oct 13, 2022	86.39	89.81	86.05	89.56	89.56	9,335,000
Oct 12, 2022	88.00	88.88	87.31	88.51	88.51	8,772,900
Oct 11, 2022	86.04	88.25	85.75	87.99	87.99	11,903,200
Oct 10, 2022	87.76	87.78	85.07	86.69	86.69	7,991,200
Oct 07, 2022	88.54	88.76	86.69	87.16	87.16	8,554,700
Oct 06, 2022	90.49	92.64	89.81	90.17	90.17	9,951,900
Oct 05, 2022	87.49	91.70	87.15	91.10	91.10	12,732,700
Oct 04, 2022	87.70	89.07	87.11	88.64	88.64	15,114,800
Oct 03, 2022	83.13	86.47	82.22	85.40	85.40	19,108,200
Sept 30, 2022	83.30	86.20	82.50	83.12	83.12	48,176,100
Sept 29, 2022	98.11	98.11	94.48	95.33	95.33	19,339,200
Sept 28, 2022	97.11	99.43	96.76	98.70	98.70	9,423,300
Sept 27, 2022	97.07	97.74	95.00	96.29	96.29	9,890,300
Sept 26, 2022	96.09	97.73	95.71	96.06	96.06	8,521,600
Sept 23, 2022	96.92	97.54	95.34	97.02	97.02	9,026,500
Sept 22, 2022	99.79	100.21	97.83	98.55	98.55	9,638,800
Sept 21, 2022	102.67	103.63	99.77	99.79	99.79	6,279,300
Sept 20, 2022	103.82	104.44	101.71	102.42	102.42	10,006,600
Sept 19, 2022	103.69	107.37	103.33	107.21	107.21	5,162,300
Sept 16, 2022	104.07	105.29	103.25	104.12	104.12	8,000,800
Sept 15, 2022	106.15	108.14	104.83	105.50	105.50	6,598,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7455+0.0018(+0.2400%)

CRUDE OIL75.20+1.09(+1.47%)

BTC-CAD30,791.07+68.76(+0.22%)

NIKE, Inc. (NKE)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7455
+0.0018(+0.2400%)

CRUDE OIL
75.20
+1.09(+1.47%)

BTC-CAD
30,791.07
+68.76(+0.22%)