Australia markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.61-1.45 (-1.12%)
At close: 04:00PM EST
127.09 -0.52 (-0.41%)
After hours: 07:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023126.79129.42126.44127.61127.614,929,900
02 Feb 2023130.45131.31127.86129.06129.065,214,500
01 Feb 2023127.90130.22126.22129.50129.506,387,900
31 Jan 2023126.42127.85126.01127.33127.337,686,900
30 Jan 2023126.50127.56126.21126.37126.376,494,600
27 Jan 2023127.07128.58126.70127.53127.535,728,900
26 Jan 2023128.46128.99126.01127.53127.535,838,800
25 Jan 2023125.86127.01124.83126.82126.825,933,700
24 Jan 2023123.58128.01112.36126.83126.835,486,200
23 Jan 2023126.90128.75126.54128.29128.295,581,600
20 Jan 2023124.68126.64124.04126.62126.625,664,900
19 Jan 2023124.79125.44123.61124.53124.535,273,500
18 Jan 2023127.80128.59126.00126.43126.436,828,800
17 Jan 2023128.00129.05127.83128.14128.146,172,200
13 Jan 2023126.66129.23126.66128.85128.854,854,700
12 Jan 2023128.35128.46126.46127.89127.898,366,400
11 Jan 2023126.32128.26126.01127.94127.946,989,200
10 Jan 2023125.21126.33124.37125.84125.845,899,900
09 Jan 2023125.00126.61124.55124.85124.859,397,900
06 Jan 2023122.00125.36121.77124.53124.5310,078,500
05 Jan 2023120.28122.34120.08120.62120.626,046,700
04 Jan 2023119.96122.23119.53121.21121.218,550,700
03 Jan 2023118.55119.49117.44118.75118.758,124,800
30 Dec 2022116.56117.25115.77117.01117.014,353,100
29 Dec 2022116.08118.07115.80117.35117.354,588,600
28 Dec 2022117.58118.24114.96114.98114.985,437,800
27 Dec 2022116.47118.20115.82117.56117.566,661,100
23 Dec 2022116.11117.17115.78116.25116.256,603,700
22 Dec 2022114.29116.82114.06116.71116.7117,147,600
21 Dec 2022116.76119.18115.34115.78115.7832,777,300
20 Dec 2022103.00103.40101.68103.21103.2117,147,900
19 Dec 2022104.99105.51102.45103.05103.0510,620,300
16 Dec 2022106.87107.61105.12105.95105.9514,083,600
15 Dec 2022109.19109.62107.73108.51108.517,500,700
14 Dec 2022113.70114.12110.23111.45111.457,528,500
13 Dec 2022115.61116.45111.25112.85112.858,655,300
12 Dec 2022110.10112.17109.71112.07112.076,426,000
09 Dec 2022110.22111.38109.26109.42109.425,677,700
08 Dec 2022108.60111.49108.46111.36111.366,192,800
07 Dec 2022107.32109.12107.06108.33108.335,751,500
06 Dec 2022109.65110.53106.75107.93107.937,086,100
05 Dec 2022111.02111.13109.19109.62109.626,220,100
02 Dec 2022108.65112.71108.34112.20112.205,892,000
02 Dec 20220.34 Dividend
01 Dec 2022110.09111.86109.55111.11110.777,822,900
30 Nov 2022107.08109.69105.45109.69109.3516,251,000
29 Nov 2022105.37106.82105.12106.25105.928,494,400
28 Nov 2022105.25106.30104.65104.96104.646,967,400
25 Nov 2022106.45107.18105.56105.96105.643,426,100
23 Nov 2022106.00106.98105.23106.65106.323,873,100
22 Nov 2022104.62106.16103.84105.97105.655,313,200
21 Nov 2022104.61105.48103.60103.83103.514,774,800
18 Nov 2022107.63107.72104.17105.42105.105,498,900
17 Nov 2022104.11105.40102.92105.36105.045,252,900
16 Nov 2022105.25106.60104.77105.23104.915,998,700
15 Nov 2022107.99109.31105.53106.71106.387,242,900
14 Nov 2022105.20106.44104.32104.39104.077,134,900
11 Nov 2022100.31107.21100.14106.09105.7712,597,500
10 Nov 202296.3399.6896.2399.4999.199,361,000
09 Nov 202292.6793.9091.9692.1091.826,550,900
08 Nov 202294.4496.0392.9493.7593.467,017,800
07 Nov 202296.3196.8792.6793.4493.159,094,500
04 Nov 202294.4598.2393.9595.7995.5012,543,300
03 Nov 202289.9791.6188.7290.4090.126,550,300
02 Nov 202293.1394.4490.1990.3090.027,176,600
01 Nov 202295.6996.4692.9793.7793.487,250,700
31 Oct 202293.0093.8992.6892.6892.406,426,400
28 Oct 202291.2093.8890.4693.8393.546,022,400
27 Oct 202292.8893.4890.2290.5490.268,617,900
26 Oct 202290.7894.3590.7092.3992.118,648,200
25 Oct 202288.0391.9387.8991.7291.448,639,900
24 Oct 202287.7988.8486.2488.0187.748,847,100
21 Oct 202287.0288.7886.7188.5088.237,976,300
20 Oct 202289.4790.5886.6186.8386.5613,500,000
19 Oct 202288.2689.7487.7688.5788.305,102,000
18 Oct 202292.6092.9189.1589.6889.417,364,700
17 Oct 202289.5390.6988.7089.9789.698,451,900
14 Oct 202290.5190.8887.4987.5587.287,811,700
13 Oct 202286.3989.8186.0589.5689.299,335,000
12 Oct 202288.0088.8887.3188.5188.248,772,900
11 Oct 202286.0488.2585.7587.9987.7211,903,200
10 Oct 202287.7687.7885.0786.6986.427,991,200
07 Oct 202288.5488.7686.6987.1686.898,554,700
06 Oct 202290.4992.6489.8190.1789.899,951,900
05 Oct 202287.4991.7087.1591.1090.8212,732,700
04 Oct 202287.7089.0787.1188.6488.3715,114,800
03 Oct 202283.1386.4782.2285.4085.1419,108,200
30 Sept 202283.3086.2082.5083.1282.8748,176,100
29 Sept 202298.1198.1194.4895.3395.0419,339,200
28 Sept 202297.1199.4396.7698.7098.409,423,300
27 Sept 202297.0797.7495.0096.2996.009,890,300
26 Sept 202296.0997.7395.7196.0695.778,521,600
23 Sept 202296.9297.5495.3497.0296.729,026,500
22 Sept 202299.79100.2197.8398.5598.259,638,800
21 Sept 2022102.67103.6399.7799.7999.486,279,300
20 Sept 2022103.82104.44101.71102.42102.1110,006,600
19 Sept 2022103.69107.37103.33107.21106.885,162,300
16 Sept 2022104.07105.29103.25104.12103.808,000,800
15 Sept 2022106.15108.14104.83105.50105.186,598,900
14 Sept 2022106.13107.36105.15107.00106.674,888,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...