NIKE, Inc. (NKE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

108.33

+0.40

(+0.37%)

At close: 04:00PM EST

108.45

+0.12

(+0.11%)

Pre-market:

04:42AM EST

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	107.32	109.12	107.06	108.33	108.33	5,751,200
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	5,891,700
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	16,250,000
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
13 Sept 2022	108.84	108.91	105.44	105.72	105.40	5,955,600
12 Sept 2022	111.38	113.36	111.38	112.38	112.04	4,836,900
09 Sept 2022	109.38	111.69	109.30	110.97	110.63	5,171,500
08 Sept 2022	107.00	108.79	106.08	108.73	108.40	5,628,300
07 Sept 2022	105.08	108.56	105.00	108.48	108.15	7,238,300
06 Sept 2022	105.44	106.41	103.68	105.15	104.83	9,158,900
02 Sept 2022	107.46	108.15	105.05	105.74	105.42	7,763,800
02 Sept 2022	0.305 Dividend
01 Sept 2022	105.80	106.55	103.80	106.49	105.86	5,590,800
31 Aug 2022	107.96	108.01	105.81	106.45	105.82	8,884,800
30 Aug 2022	108.97	110.08	107.13	107.86	107.22	5,129,500
29 Aug 2022	106.81	108.54	106.44	107.88	107.24	4,132,400
26 Aug 2022	113.31	113.73	108.23	108.28	107.64	6,203,600
25 Aug 2022	111.90	113.34	111.39	113.22	112.55	5,433,700
24 Aug 2022	110.68	112.43	110.02	111.41	110.75	4,769,000
23 Aug 2022	110.84	112.83	110.57	110.68	110.03	4,806,700
22 Aug 2022	111.02	111.68	109.84	110.34	109.69	5,802,900
19 Aug 2022	115.50	115.65	113.03	113.16	112.49	5,967,600
18 Aug 2022	116.00	116.68	115.30	116.01	115.32	4,750,200
17 Aug 2022	116.77	117.98	116.41	117.04	116.35	5,108,400
16 Aug 2022	115.94	118.47	115.81	118.06	117.36	6,189,800
15 Aug 2022	115.45	116.58	114.85	116.32	115.63	4,279,000
12 Aug 2022	114.39	116.13	113.77	116.07	115.38	4,407,900
11 Aug 2022	114.88	116.75	113.73	114.10	113.43	5,582,100
10 Aug 2022	113.24	113.83	111.86	113.14	112.47	6,951,800
09 Aug 2022	111.32	111.75	108.82	110.11	109.46	7,377,600
08 Aug 2022	114.00	115.58	113.31	114.00	113.33	6,071,600
05 Aug 2022	112.79	114.30	112.57	113.87	113.20	4,162,200
04 Aug 2022	114.64	115.35	113.83	114.48	113.80	4,332,000
03 Aug 2022	113.42	115.10	112.58	114.28	113.60	5,986,500
02 Aug 2022	113.57	113.78	111.67	111.77	111.11	6,334,400
01 Aug 2022	114.00	115.55	113.25	114.30	113.62	4,802,900
29 Jul 2022	112.76	115.21	111.50	114.92	114.24	7,560,000
28 Jul 2022	109.43	112.40	108.03	112.23	111.57	6,773,500
27 Jul 2022	106.30	108.38	105.75	107.86	107.22	7,437,000
26 Jul 2022	107.48	107.93	104.57	105.20	104.58	8,459,500
25 Jul 2022	109.61	109.61	107.68	109.28	108.63	5,079,500
22 Jul 2022	111.93	111.93	108.75	109.12	108.47	6,039,300
21 Jul 2022	110.37	111.67	110.07	111.62	110.96	4,291,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,236.08+10.63(+0.33%)

S&P 5003,933.92-7.34(-0.19%)

Dow33,597.92+1.58(+0.00%)

Nasdaq10,958.55-56.34(-0.51%)

BTC-USD16,819.09-9.40(-0.06%)

CMC Crypto 200394.89-7.14(-1.78%)

NIKE, Inc. (NKE)

Straits Times Index
3,236.08
+10.63(+0.33%)

S&P 500
3,933.92
-7.34(-0.19%)

Dow
33,597.92
+1.58(+0.00%)

Nasdaq
10,958.55
-56.34(-0.51%)

BTC-USD
16,819.09
-9.40(-0.06%)

CMC Crypto 200
394.89
-7.14(-1.78%)