Nike Inc (NKE) Historical Stock Data
127.59 ↑0.06 (0.05%)
As of January 27, 2023, 12:10pm EST.
Historical Data
In the past 30 trading days, NKE is up 0.16% a day on average. There have been 18 days where Nike Inc closed green and 12 days where NKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 128.46 | 127.53 | ↓$0.93 (-0.72%) | 126.01 | 128.99 | 5.84M |
| 2023-01-25 | 125.86 | 126.82 | ↑$0.96 (0.76%) | 124.84 | 127.01 | 5.93M |
| 2023-01-24 | 123.58 | 126.83 | ↑$3.25 (2.63%) | 112.36 | 128.01 | 5.48M |
| 2023-01-23 | 126.90 | 128.29 | ↑$1.39 (1.10%) | 126.54 | 128.75 | 5.58M |
| 2023-01-20 | 124.68 | 126.62 | ↑$1.94 (1.56%) | 124.04 | 126.64 | 5.52M |
| 2023-01-19 | 124.79 | 124.53 | ↓$0.26 (-0.21%) | 123.61 | 125.44 | 4.99M |
| 2023-01-18 | 127.80 | 126.43 | ↓$1.37 (-1.07%) | 126.00 | 128.59 | 6.70M |
| 2023-01-17 | 128.00 | 128.14 | ↑$0.14 (0.11%) | 127.83 | 129.05 | 6.17M |
| 2023-01-13 | 126.66 | 128.85 | ↑$2.19 (1.73%) | 126.66 | 129.22 | 4.85M |
| 2023-01-12 | 128.35 | 127.89 | ↓$0.46 (-0.36%) | 126.46 | 128.46 | 8.36M |
| 2023-01-11 | 126.32 | 127.94 | ↑$1.62 (1.28%) | 126.01 | 128.26 | 6.97M |
| 2023-01-10 | 125.21 | 125.84 | ↑$0.63 (0.50%) | 124.37 | 126.33 | 5.86M |
| 2023-01-09 | 125.00 | 124.85 | ↓$0.15 (-0.12%) | 124.56 | 126.61 | 9.36M |
| 2023-01-06 | 122.00 | 124.53 | ↑$2.53 (2.07%) | 121.78 | 125.36 | 9.33M |
| 2023-01-05 | 120.28 | 120.62 | ↑$0.34 (0.28%) | 120.08 | 122.34 | 5.72M |
| 2023-01-04 | 119.96 | 121.21 | ↑$1.25 (1.04%) | 119.53 | 122.23 | 8.55M |
| 2023-01-03 | 118.55 | 118.75 | ↑$0.20 (0.17%) | 117.46 | 119.48 | 8.12M |
| 2022-12-30 | 116.56 | 117.01 | ↑$0.45 (0.39%) | 115.79 | 117.25 | 4.35M |
| 2022-12-29 | 116.08 | 117.35 | ↑$1.27 (1.09%) | 115.80 | 118.07 | 4.54M |
| 2022-12-28 | 117.58 | 114.98 | ↓$2.60 (-2.21%) | 114.96 | 118.24 | 5.34M |
| 2022-12-27 | 116.47 | 117.56 | ↑$1.09 (0.94%) | 115.82 | 118.20 | 6.63M |
| 2022-12-23 | 116.11 | 116.25 | ↑$0.14 (0.12%) | 115.78 | 117.17 | 6.59M |
| 2022-12-22 | 114.29 | 116.71 | ↑$2.42 (2.12%) | 114.06 | 116.82 | 13.99M |
| 2022-12-21 | 116.76 | 115.78 | ↓$0.98 (-0.84%) | 115.34 | 119.18 | 32.09M |
| 2022-12-20 | 103.00 | 103.21 | ↑$0.21 (0.20%) | 101.68 | 103.40 | 10.36M |
| 2022-12-19 | 104.99 | 103.05 | ↓$1.94 (-1.85%) | 102.46 | 105.51 | 10.61M |
| 2022-12-16 | 106.87 | 105.95 | ↓$0.92 (-0.86%) | 105.12 | 107.61 | 14.08M |
| 2022-12-15 | 109.19 | 108.51 | ↓$0.68 (-0.62%) | 107.73 | 109.62 | 6.04M |
| 2022-12-14 | 113.70 | 111.45 | ↓$2.25 (-1.98%) | 110.24 | 113.96 | 7.12M |
| 2022-12-13 | 115.61 | 112.85 | ↓$2.76 (-2.38%) | 111.25 | 116.45 | 8.61M |
Create an account or log in to view more rows.
$NKE Green today if ya buy
$NKE Buying more
$NKE come back next earning
$NKE all’s I know is buy and hold… no expectations
$NKE Silly Bears tricks are for kids
$NKE C'mon
do a spike!!
$NKE Growth/Value
$NKE holding unfortunately lol
$NKE now I buy
$NKE Beautiful!! 😀