Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	126.79	129.42	126.44	127.61	127.61	4,929,900
02 Feb 2023	130.45	131.31	127.86	129.06	129.06	5,214,500
01 Feb 2023	127.90	130.22	126.22	129.50	129.50	6,387,900
31 Jan 2023	126.42	127.85	126.01	127.33	127.33	7,686,900
30 Jan 2023	126.50	127.56	126.21	126.37	126.37	6,494,600
27 Jan 2023	127.07	128.58	126.70	127.53	127.53	5,728,900
26 Jan 2023	128.46	128.99	126.01	127.53	127.53	5,838,800
25 Jan 2023	125.86	127.01	124.83	126.82	126.82	5,933,700
24 Jan 2023	123.58	128.01	112.36	126.83	126.83	5,486,200
23 Jan 2023	126.90	128.75	126.54	128.29	128.29	5,581,600
20 Jan 2023	124.68	126.64	124.04	126.62	126.62	5,664,900
19 Jan 2023	124.79	125.44	123.61	124.53	124.53	5,273,500
18 Jan 2023	127.80	128.59	126.00	126.43	126.43	6,828,800
17 Jan 2023	128.00	129.05	127.83	128.14	128.14	6,172,200
13 Jan 2023	126.66	129.23	126.66	128.85	128.85	4,854,700
12 Jan 2023	128.35	128.46	126.46	127.89	127.89	8,366,400
11 Jan 2023	126.32	128.26	126.01	127.94	127.94	6,989,200
10 Jan 2023	125.21	126.33	124.37	125.84	125.84	5,899,900
09 Jan 2023	125.00	126.61	124.55	124.85	124.85	9,397,900
06 Jan 2023	122.00	125.36	121.77	124.53	124.53	10,078,500
05 Jan 2023	120.28	122.34	120.08	120.62	120.62	6,046,700
04 Jan 2023	119.96	122.23	119.53	121.21	121.21	8,550,700
03 Jan 2023	118.55	119.49	117.44	118.75	118.75	8,124,800
30 Dec 2022	116.56	117.25	115.77	117.01	117.01	4,353,100
29 Dec 2022	116.08	118.07	115.80	117.35	117.35	4,588,600
28 Dec 2022	117.58	118.24	114.96	114.98	114.98	5,437,800
27 Dec 2022	116.47	118.20	115.82	117.56	117.56	6,661,100
23 Dec 2022	116.11	117.17	115.78	116.25	116.25	6,603,700
22 Dec 2022	114.29	116.82	114.06	116.71	116.71	17,147,600
21 Dec 2022	116.76	119.18	115.34	115.78	115.78	32,777,300
20 Dec 2022	103.00	103.40	101.68	103.21	103.21	17,147,900
19 Dec 2022	104.99	105.51	102.45	103.05	103.05	10,620,300
16 Dec 2022	106.87	107.61	105.12	105.95	105.95	14,083,600
15 Dec 2022	109.19	109.62	107.73	108.51	108.51	7,500,700
14 Dec 2022	113.70	114.12	110.23	111.45	111.45	7,528,500
13 Dec 2022	115.61	116.45	111.25	112.85	112.85	8,655,300
12 Dec 2022	110.10	112.17	109.71	112.07	112.07	6,426,000
09 Dec 2022	110.22	111.38	109.26	109.42	109.42	5,677,700
08 Dec 2022	108.60	111.49	108.46	111.36	111.36	6,192,800
07 Dec 2022	107.32	109.12	107.06	108.33	108.33	5,751,500
06 Dec 2022	109.65	110.53	106.75	107.93	107.93	7,086,100
05 Dec 2022	111.02	111.13	109.19	109.62	109.62	6,220,100
02 Dec 2022	108.65	112.71	108.34	112.20	112.20	5,892,000
02 Dec 2022	0.34 Dividend
01 Dec 2022	110.09	111.86	109.55	111.11	110.77	7,822,900
30 Nov 2022	107.08	109.69	105.45	109.69	109.35	16,251,000
29 Nov 2022	105.37	106.82	105.12	106.25	105.92	8,494,400
28 Nov 2022	105.25	106.30	104.65	104.96	104.64	6,967,400
25 Nov 2022	106.45	107.18	105.56	105.96	105.64	3,426,100
23 Nov 2022	106.00	106.98	105.23	106.65	106.32	3,873,100
22 Nov 2022	104.62	106.16	103.84	105.97	105.65	5,313,200
21 Nov 2022	104.61	105.48	103.60	103.83	103.51	4,774,800
18 Nov 2022	107.63	107.72	104.17	105.42	105.10	5,498,900
17 Nov 2022	104.11	105.40	102.92	105.36	105.04	5,252,900
16 Nov 2022	105.25	106.60	104.77	105.23	104.91	5,998,700
15 Nov 2022	107.99	109.31	105.53	106.71	106.38	7,242,900
14 Nov 2022	105.20	106.44	104.32	104.39	104.07	7,134,900
11 Nov 2022	100.31	107.21	100.14	106.09	105.77	12,597,500
10 Nov 2022	96.33	99.68	96.23	99.49	99.19	9,361,000
09 Nov 2022	92.67	93.90	91.96	92.10	91.82	6,550,900
08 Nov 2022	94.44	96.03	92.94	93.75	93.46	7,017,800
07 Nov 2022	96.31	96.87	92.67	93.44	93.15	9,094,500
04 Nov 2022	94.45	98.23	93.95	95.79	95.50	12,543,300
03 Nov 2022	89.97	91.61	88.72	90.40	90.12	6,550,300
02 Nov 2022	93.13	94.44	90.19	90.30	90.02	7,176,600
01 Nov 2022	95.69	96.46	92.97	93.77	93.48	7,250,700
31 Oct 2022	93.00	93.89	92.68	92.68	92.40	6,426,400
28 Oct 2022	91.20	93.88	90.46	93.83	93.54	6,022,400
27 Oct 2022	92.88	93.48	90.22	90.54	90.26	8,617,900
26 Oct 2022	90.78	94.35	90.70	92.39	92.11	8,648,200
25 Oct 2022	88.03	91.93	87.89	91.72	91.44	8,639,900
24 Oct 2022	87.79	88.84	86.24	88.01	87.74	8,847,100
21 Oct 2022	87.02	88.78	86.71	88.50	88.23	7,976,300
20 Oct 2022	89.47	90.58	86.61	86.83	86.56	13,500,000
19 Oct 2022	88.26	89.74	87.76	88.57	88.30	5,102,000
18 Oct 2022	92.60	92.91	89.15	89.68	89.41	7,364,700
17 Oct 2022	89.53	90.69	88.70	89.97	89.69	8,451,900
14 Oct 2022	90.51	90.88	87.49	87.55	87.28	7,811,700
13 Oct 2022	86.39	89.81	86.05	89.56	89.29	9,335,000
12 Oct 2022	88.00	88.88	87.31	88.51	88.24	8,772,900
11 Oct 2022	86.04	88.25	85.75	87.99	87.72	11,903,200
10 Oct 2022	87.76	87.78	85.07	86.69	86.42	7,991,200
07 Oct 2022	88.54	88.76	86.69	87.16	86.89	8,554,700
06 Oct 2022	90.49	92.64	89.81	90.17	89.89	9,951,900
05 Oct 2022	87.49	91.70	87.15	91.10	90.82	12,732,700
04 Oct 2022	87.70	89.07	87.11	88.64	88.37	15,114,800
03 Oct 2022	83.13	86.47	82.22	85.40	85.14	19,108,200
30 Sept 2022	83.30	86.20	82.50	83.12	82.87	48,176,100
29 Sept 2022	98.11	98.11	94.48	95.33	95.04	19,339,200
28 Sept 2022	97.11	99.43	96.76	98.70	98.40	9,423,300
27 Sept 2022	97.07	97.74	95.00	96.29	96.00	9,890,300
26 Sept 2022	96.09	97.73	95.71	96.06	95.77	8,521,600
23 Sept 2022	96.92	97.54	95.34	97.02	96.72	9,026,500
22 Sept 2022	99.79	100.21	97.83	98.55	98.25	9,638,800
21 Sept 2022	102.67	103.63	99.77	99.79	99.48	6,279,300
20 Sept 2022	103.82	104.44	101.71	102.42	102.11	10,006,600
19 Sept 2022	103.69	107.37	103.33	107.21	106.88	5,162,300
16 Sept 2022	104.07	105.29	103.25	104.12	103.80	8,000,800
15 Sept 2022	106.15	108.14	104.83	105.50	105.18	6,598,900
14 Sept 2022	106.13	107.36	105.15	107.00	106.67	4,888,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,838.01-243.82(-0.72%)

Get our best money-saving hacks and pro tips now

NIKE, Inc. (NKE)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,838.01
-243.82(-0.72%)